Skip to main content

Johnson & Johnson (NY: JNJ )

151.37 +0.09 (+0.06%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 67.80 68.05 67.15 67.39 16,014,968 -0.78(-1.15%)
Jan 30, 2014 68.27 68.39 67.80 68.17 9,020,236 +0.46(+0.67%)
Jan 29, 2014 68.15 68.33 67.43 67.72 14,651,094 -0.91(-1.33%)
Jan 28, 2014 69.00 69.01 68.39 68.63 10,809,124 +0.12(+0.18%)
Jan 27, 2014 68.78 69.13 68.44 68.51 11,401,193 -0.51(-0.74%)
Jan 24, 2014 70.17 70.54 69.02 69.02 13,996,773 -1.62(-2.30%)
Jan 23, 2014 71.40 71.45 70.39 70.64 12,192,984 -1.20(-1.68%)
Jan 22, 2014 71.59 72.02 71.25 71.85 11,650,241 +0.22(+0.31%)
Jan 21, 2014 72.31 72.44 70.55 71.62 21,453,142 -0.78(-1.08%)
Jan 17, 2014 72.15 72.41 72.41 72.41 18,004,558 +0.32(+0.44%)
Jan 16, 2014 72.06 72.43 71.78 72.09 11,025,148 -0.12(-0.17%)
Jan 15, 2014 72.15 72.57 71.99 72.21 9,702,127 +0.06(+0.08%)
Jan 14, 2014 72.06 72.29 71.85 72.15 9,929,172 +0.17(+0.23%)
Jan 13, 2014 71.88 72.36 71.65 71.98 12,588,813 -0.18(-0.25%)
Jan 10, 2014 72.09 72.34 71.71 72.17 8,796,137 +0.01(+0.01%)
Jan 09, 2014 72.32 72.65 71.67 72.16 10,429,151 +0.43(+0.61%)
Jan 08, 2014 71.73 72.06 71.51 71.72 11,945,320 -0.10(-0.14%)
Jan 07, 2014 70.87 72.07 70.83 71.82 14,484,725 +1.49(+2.12%)
Jan 06, 2014 70.02 70.65 69.98 70.33 9,770,991 +0.37(+0.52%)
Jan 03, 2014 69.54 70.25 69.51 69.96 7,401,375 +0.62(+0.90%)
Jan 02, 2014 69.42 69.87 69.32 69.34 7,755,651 -0.43(-0.61%)
Dec 31, 2013 70.21 69.77 69.77 69.77 8,334,053 -0.54(-0.77%)
Dec 30, 2013 70.20 70.31 69.87 70.31 5,735,031 -0.04(-0.05%)
Dec 27, 2013 70.66 70.81 70.22 70.34 4,610,122 -0.14(-0.21%)
Dec 26, 2013 70.07 70.49 69.90 70.49 4,541,024 +0.37(+0.52%)
Dec 24, 2013 70.22 70.38 69.96 70.12 4,131,883 +0.02(+0.03%)
Dec 23, 2013 70.50 70.60 69.90 70.10 6,972,963 -0.05(-0.07%)
Dec 20, 2013 70.16 70.65 70.04 70.15 14,788,895 +0.08(+0.12%)
Dec 19, 2013 70.38 70.38 69.63 70.06 9,589,466 -0.50(-0.71%)
Dec 18, 2013 69.28 70.58 68.38 70.57 12,703,410 +1.51(+2.18%)
Dec 17, 2013 69.54 69.57 68.94 69.06 11,483,428 -0.54(-0.78%)
Dec 16, 2013 69.64 70.32 69.44 69.60 8,678,113 +0.02(+0.02%)
Dec 13, 2013 69.61 69.97 69.38 69.58 10,383,717 +0.14(+0.21%)
Dec 12, 2013 70.70 70.73 69.37 69.44 16,126,511 -1.49(-2.09%)
Dec 11, 2013 71.91 71.94 70.86 70.92 12,371,574 -0.78(-1.09%)
Dec 10, 2013 72.04 72.20 71.57 71.71 9,421,537 -0.23(-0.32%)
Dec 09, 2013 71.82 71.97 71.37 71.94 9,156,192 +0.00(+0.00%)
Dec 06, 2013 71.30 71.97 71.16 71.94 9,557,960 +1.12(+1.58%)
Dec 05, 2013 71.16 71.32 70.58 70.82 11,363,154 -0.50(-0.70%)
Dec 04, 2013 71.42 71.79 70.94 71.32 8,141,861 -0.26(-0.36%)
Dec 03, 2013 71.75 71.81 71.23 71.58 11,886,677 -0.24(-0.33%)
Dec 02, 2013 71.91 72.10 71.57 71.81 7,649,653 -0.29(-0.40%)
Nov 29, 2013 72.54 72.74 71.93 72.10 5,391,488 -0.24(-0.34%)
Nov 27, 2013 72.62 72.65 72.07 72.35 6,043,926 -0.06(-0.08%)
Nov 26, 2013 72.81 73.03 72.34 72.41 9,514,889 -0.43(-0.60%)
Nov 25, 2013 72.74 73.12 72.42 72.84 8,362,142 +0.29(+0.40%)
Nov 22, 2013 71.90 72.81 71.90 72.55 8,483,772 +0.54(+0.75%)
Nov 21, 2013 72.21 72.43 71.90 72.01 8,904,934 +0.04(+0.05%)
Nov 20, 2013 71.82 72.22 71.60 71.97 9,354,848 +0.22(+0.31%)
Nov 19, 2013 71.31 71.80 71.11 71.76 8,755,666 +0.42(+0.59%)
Nov 18, 2013 71.38 71.56 71.11 71.33 11,211,583 -0.07(-0.10%)
Nov 15, 2013 70.83 71.41 70.76 71.40 9,344,570 +0.36(+0.50%)
Nov 14, 2013 70.65 71.21 70.65 71.04 9,313,304 +0.44(+0.62%)
Nov 13, 2013 70.62 70.69 69.83 70.61 11,834,540 -0.17(-0.24%)
Nov 12, 2013 71.09 71.17 70.35 70.77 10,099,329 -0.55(-0.77%)
Nov 11, 2013 71.08 71.59 71.06 71.32 6,243,822 +0.18(+0.26%)
Nov 08, 2013 70.07 71.18 70.02 71.14 9,558,397 +1.03(+1.47%)
Nov 07, 2013 70.49 70.61 70.11 70.11 8,086,018 -0.26(-0.38%)
Nov 06, 2013 70.37 70.50 70.14 70.38 7,007,050 +0.17(+0.25%)
Nov 05, 2013 70.00 70.31 69.80 70.20 7,038,899 -0.17(-0.24%)
Nov 04, 2013 70.70 70.73 69.92 70.37 9,070,054 -0.26(-0.36%)
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.