Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	63.81	64.27	63.67	64.07	10,767,393	-0.03(-0.05%)
Sep 27, 2013	64.16	64.26	63.89	64.10	7,390,696	-0.25(-0.39%)
Sep 26, 2013	64.51	64.82	64.10	64.35	8,630,732	-0.01(-0.01%)
Sep 25, 2013	65.35	65.39	64.35	64.36	10,110,373	-0.84(-1.29%)
Sep 24, 2013	65.80	65.93	65.15	65.20	10,263,097	-0.64(-0.98%)
Sep 23, 2013	66.10	66.33	65.64	65.85	9,953,190	-0.44(-0.66%)
Sep 20, 2013	66.67	67.05	66.28	66.28	19,921,776	-0.29(-0.43%)
Sep 19, 2013	66.56	66.67	66.36	66.57	9,078,293	+0.12(+0.18%)
Sep 18, 2013	65.71	66.45	65.26	66.45	13,663,448	+0.63(+0.95%)
Sep 17, 2013	65.82	65.94	65.47	65.82	8,501,106	+0.02(+0.03%)
Sep 16, 2013	66.12	66.18	65.65	65.80	10,254,441	+0.34(+0.52%)
Sep 13, 2013	65.88	65.97	65.19	65.46	10,470,300	-0.33(-0.49%)
Sep 12, 2013	66.00	66.20	65.69	65.79	10,734,432	-0.16(-0.25%)
Sep 11, 2013	65.51	65.98	65.15	65.95	10,948,512	+0.52(+0.79%)
Sep 10, 2013	65.14	65.47	64.93	65.43	11,704,460	+0.72(+1.11%)
Sep 09, 2013	64.59	64.75	64.31	64.72	9,052,500	+0.30(+0.46%)
Sep 06, 2013	64.47	64.98	63.56	64.42	13,581,989	+0.09(+0.14%)
Sep 05, 2013	64.30	64.43	64.02	64.33	7,569,563	+0.10(+0.16%)
Sep 04, 2013	63.90	64.48	63.75	64.23	11,409,971	+0.35(+0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.