Skip to main content

Johnson & Johnson (NY: JNJ )

158.51 +0.55 (+0.35%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 69.69 69.25 69.25 69.25 8,396,005 -0.54(-0.77%)
Dec 30, 2013 69.68 69.79 69.36 69.79 5,777,663 -0.04(-0.05%)
Dec 27, 2013 70.14 70.29 69.70 69.83 4,644,391 -0.14(-0.21%)
Dec 26, 2013 69.55 69.97 69.39 69.97 4,574,780 +0.36(+0.52%)
Dec 24, 2013 69.70 69.86 69.45 69.61 4,162,598 +0.02(+0.03%)
Dec 23, 2013 69.98 70.08 69.38 69.58 7,024,797 -0.05(-0.07%)
Dec 20, 2013 69.64 70.13 69.52 69.63 14,898,829 +0.08(+0.12%)
Dec 19, 2013 69.86 69.86 69.12 69.55 9,660,750 -0.50(-0.71%)
Dec 18, 2013 68.77 70.06 67.87 70.04 12,797,842 +1.50(+2.18%)
Dec 17, 2013 69.03 69.05 68.43 68.55 11,568,790 -0.54(-0.78%)
Dec 16, 2013 69.12 69.80 68.93 69.08 8,742,622 +0.02(+0.02%)
Dec 13, 2013 69.10 69.45 68.87 69.07 10,460,904 +0.14(+0.21%)
Dec 12, 2013 70.17 70.21 68.86 68.93 16,246,388 -1.47(-2.09%)
Dec 11, 2013 71.38 71.41 70.34 70.40 12,463,538 -0.78(-1.09%)
Dec 10, 2013 71.51 71.67 71.04 71.18 9,491,572 -0.23(-0.32%)
Dec 09, 2013 71.29 71.44 70.85 71.41 9,224,255 +0.00(+0.00%)
Dec 06, 2013 70.77 71.44 70.63 71.41 9,629,009 +1.11(+1.58%)
Dec 05, 2013 70.63 70.79 70.06 70.29 11,447,622 -0.50(-0.70%)
Dec 04, 2013 70.89 71.26 70.42 70.79 8,202,384 -0.26(-0.36%)
Dec 03, 2013 71.22 71.28 70.70 71.05 11,975,037 -0.23(-0.33%)
Dec 02, 2013 71.38 71.57 71.05 71.28 7,706,517 -0.29(-0.40%)
Nov 29, 2013 72.00 72.21 71.40 71.57 5,431,566 -0.24(-0.34%)
Nov 27, 2013 72.09 72.11 71.53 71.81 6,088,854 -0.06(-0.08%)
Nov 26, 2013 72.27 72.49 71.81 71.87 9,585,618 -0.43(-0.60%)
Nov 25, 2013 72.20 72.58 71.89 72.31 8,424,302 +0.29(+0.40%)
Nov 22, 2013 71.37 72.27 71.37 72.02 8,546,837 +0.54(+0.75%)
Nov 21, 2013 71.68 71.89 71.37 71.48 8,971,128 +0.04(+0.05%)
Nov 20, 2013 71.29 71.68 71.08 71.44 9,424,386 +0.22(+0.31%)
Nov 19, 2013 70.78 71.27 70.58 71.23 8,820,750 +0.42(+0.59%)
Nov 18, 2013 70.85 71.03 70.59 70.81 11,294,923 -0.07(-0.10%)
Nov 15, 2013 70.30 70.88 70.24 70.87 9,414,031 +0.35(+0.50%)
Nov 14, 2013 70.13 70.69 70.13 70.52 9,382,533 +0.44(+0.62%)
Nov 13, 2013 70.10 70.17 69.32 70.08 11,922,510 -0.17(-0.24%)
Nov 12, 2013 70.57 70.65 69.83 70.25 10,174,401 -0.55(-0.77%)
Nov 11, 2013 70.56 71.06 70.54 70.80 6,290,235 +0.18(+0.26%)
Nov 08, 2013 69.55 70.66 69.50 70.62 9,629,448 +1.02(+1.47%)
Nov 07, 2013 69.97 70.09 69.60 69.60 8,146,124 -0.26(-0.38%)
Nov 06, 2013 69.85 69.98 69.62 69.86 7,059,136 +0.17(+0.25%)
Nov 05, 2013 69.48 69.79 69.29 69.69 7,091,222 -0.17(-0.24%)
Nov 04, 2013 70.17 70.21 69.40 69.85 9,137,475 -0.26(-0.36%)
Nov 01, 2013 69.36 70.27 69.36 70.11 9,110,893 +0.57(+0.82%)
Oct 31, 2013 69.72 70.09 69.32 69.54 10,340,482 -0.14(-0.19%)
Oct 30, 2013 70.03 70.17 69.57 69.67 8,384,058 -0.26(-0.38%)
Oct 29, 2013 69.68 69.96 69.51 69.93 8,106,083 +0.56(+0.81%)
Oct 28, 2013 69.05 69.68 69.02 69.37 8,707,252 +0.23(+0.33%)
Oct 25, 2013 69.11 69.28 68.91 69.15 8,098,068 -0.20(-0.28%)
Oct 24, 2013 69.57 69.82 69.18 69.34 6,990,973 +0.19(+0.27%)
Oct 23, 2013 69.13 69.40 68.72 69.15 8,589,561 -0.20(-0.28%)
Oct 22, 2013 68.73 69.50 68.70 69.35 12,832,635 +0.87(+1.27%)
Oct 21, 2013 68.80 68.80 68.16 68.48 9,233,176 -0.32(-0.47%)
Oct 18, 2013 68.89 69.12 68.43 68.80 12,096,326 -0.26(-0.37%)
Oct 17, 2013 68.23 69.08 68.16 69.06 11,403,996 +0.65(+0.94%)
Oct 16, 2013 67.89 68.46 67.70 68.41 10,639,572 +0.89(+1.31%)
Oct 15, 2013 67.82 68.67 67.52 67.52 14,676,505 +0.10(+0.14%)
Oct 14, 2013 66.70 67.49 66.55 67.43 12,229,024 +0.26(+0.39%)
Oct 11, 2013 66.54 67.19 66.09 67.16 11,253,611 +1.25(+1.90%)
Oct 10, 2013 65.11 65.91 65.10 65.91 11,516,494 +1.37(+2.12%)
Oct 09, 2013 64.52 64.75 64.20 64.54 10,668,204 +0.26(+0.41%)
Oct 08, 2013 65.04 65.13 64.25 64.28 11,546,442 -0.74(-1.13%)
Oct 07, 2013 65.10 65.31 64.79 65.02 7,548,601 -0.54(-0.82%)
Oct 04, 2013 65.19 65.64 64.99 65.56 8,062,591 +0.55(+0.84%)
Oct 03, 2013 65.47 65.62 64.78 65.01 10,287,301 -0.53(-0.81%)
Oct 02, 2013 65.42 65.54 64.90 65.54 8,450,549 -0.14(-0.21%)
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.