Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 84.07 84.37 83.20 83.28 8,640,536 -0.29(-0.35%)
Jun 27, 2014 83.95 84.05 83.14 83.57 8,119,451 -0.53(-0.62%)
Jun 26, 2014 84.25 84.35 83.60 84.10 6,414,931 -0.09(-0.10%)
Jun 25, 2014 82.97 84.27 82.97 84.18 8,052,609 +0.93(+1.12%)
Jun 24, 2014 83.28 83.76 83.22 83.25 7,430,699 -0.13(-0.15%)
Jun 23, 2014 83.51 83.67 83.13 83.38 7,617,046 -0.41(-0.49%)
Jun 20, 2014 83.08 83.96 82.84 83.79 15,659,295 +1.16(+1.41%)
Jun 19, 2014 81.93 82.68 81.84 82.63 6,886,252 +0.80(+0.97%)
Jun 18, 2014 81.12 81.85 81.08 81.84 6,837,007 +0.70(+0.86%)
Jun 17, 2014 81.29 81.35 80.70 81.14 6,073,231 -0.41(-0.51%)
Jun 16, 2014 81.60 81.90 81.06 81.55 6,944,759 -0.06(-0.08%)
Jun 13, 2014 81.60 81.71 81.33 81.61 5,404,832 +0.00(+0.00%)
Jun 12, 2014 82.13 82.15 81.60 81.61 7,450,242 -0.63(-0.76%)
Jun 11, 2014 82.63 82.90 82.09 82.24 7,488,139 -0.62(-0.75%)
Jun 10, 2014 82.36 82.88 81.80 82.86 7,214,373 +0.73(+0.89%)
Jun 06, 2014 82.19 82.25 81.93 82.13 5,810,511 -0.03(-0.04%)
Jun 05, 2014 81.81 82.27 81.53 82.16 5,943,209 +0.43(+0.53%)
Jun 04, 2014 81.37 81.76 81.14 81.73 7,045,393 +0.18(+0.21%)
Jun 03, 2014 81.12 81.67 81.06 81.56 8,382,645 +0.23(+0.28%)
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.