Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 56.46 56.57 56.29 56.29 15,969,533 -0.16(-0.28%)
Feb 27, 2013 55.97 56.54 55.91 56.44 11,061,100 +0.42(+0.75%)
Feb 26, 2013 56.12 56.46 55.84 56.02 14,526,408 +0.13(+0.24%)
Feb 25, 2013 56.55 56.70 55.89 55.89 14,337,621 -0.50(-0.89%)
Feb 22, 2013 56.50 56.57 56.18 56.39 11,593,043 -0.01(-0.01%)
Feb 21, 2013 56.11 56.51 56.04 56.40 12,884,104 +0.16(+0.29%)
Feb 20, 2013 56.34 56.47 56.16 56.24 10,709,427 -0.23(-0.40%)
Feb 19, 2013 55.78 56.49 55.73 56.47 13,285,948 +0.59(+1.05%)
Feb 15, 2013 55.56 55.88 55.40 55.88 14,350,883 +0.26(+0.46%)
Feb 14, 2013 55.39 55.83 55.31 55.62 13,196,004 +0.11(+0.20%)
Feb 13, 2013 55.61 55.67 55.30 55.51 10,923,865 -0.10(-0.18%)
Feb 12, 2013 55.34 55.66 55.34 55.61 10,356,722 +0.29(+0.52%)
Feb 11, 2013 55.23 55.39 55.06 55.33 7,764,867 -0.05(-0.09%)
Feb 08, 2013 55.15 55.47 54.83 55.38 11,112,998 +0.31(+0.56%)
Feb 07, 2013 54.90 55.17 54.79 55.07 13,354,559 -0.24(-0.44%)
Feb 06, 2013 54.71 55.31 54.67 55.31 16,470,046 +0.94(+1.73%)
Feb 04, 2013 53.97 54.48 53.97 54.37 12,540,175 -0.05(-0.09%)
Feb 01, 2013 54.40 54.60 54.35 54.43 13,656,190 +0.19(+0.35%)
Jan 31, 2013 54.35 54.56 54.13 54.23 14,246,442 -0.12(-0.23%)
Jan 30, 2013 54.62 54.88 54.30 54.36 12,602,367 -0.23(-0.43%)
Jan 29, 2013 54.05 54.75 54.03 54.59 16,885,496 +0.58(+1.07%)
Jan 28, 2013 54.26 54.29 53.88 54.01 12,840,399 -0.22(-0.41%)
Jan 25, 2013 53.66 54.24 53.60 54.23 14,204,204 +0.60(+1.12%)
Jan 24, 2013 53.53 53.73 53.44 53.63 12,770,442 +0.18(+0.34%)
Jan 23, 2013 53.21 53.49 53.17 53.45 13,841,017 +0.12(+0.22%)
Jan 22, 2013 53.50 53.71 53.13 53.33 15,601,139 -0.40(-0.74%)
Jan 18, 2013 53.49 53.73 53.41 53.73 18,487,780 +0.24(+0.45%)
Jan 17, 2013 53.47 53.57 53.10 53.49 14,408,903 +0.23(+0.44%)
Jan 16, 2013 53.02 53.42 53.01 53.25 11,966,623 +0.15(+0.29%)
Jan 15, 2013 53.01 53.15 52.87 53.10 10,624,322 -0.14(-0.26%)
Jan 14, 2013 53.27 53.41 53.10 53.24 10,035,113 +0.15(+0.29%)
Jan 11, 2013 52.97 53.25 52.94 53.08 10,561,330 +0.12(+0.22%)
Jan 10, 2013 52.69 53.10 52.64 52.97 16,207,022 +0.34(+0.64%)
Jan 09, 2013 52.56 52.72 52.46 52.63 10,457,720 +0.23(+0.45%)
Jan 08, 2013 52.32 52.57 52.28 52.39 13,247,223 +0.01(+0.01%)
Jan 07, 2013 52.46 52.48 52.23 52.39 10,288,673 -0.11(-0.21%)
Jan 04, 2013 52.27 52.63 52.10 52.50 15,857,716 +0.59(+1.15%)
Jan 03, 2013 52.08 52.09 51.69 51.90 13,082,036 -0.07(-0.14%)
Jan 02, 2013 51.86 52.00 51.43 51.98 17,547,752 +0.54(+1.06%)
Dec 31, 2012 50.80 51.43 50.75 51.43 17,340,850 +0.45(+0.89%)
Dec 28, 2012 51.24 51.41 50.93 50.98 13,212,128 -0.45(-0.87%)
Dec 27, 2012 51.45 51.65 51.21 51.42 14,542,329 -0.06(-0.11%)
Dec 26, 2012 51.32 51.62 51.27 51.48 10,545,587 +0.11(+0.21%)
Dec 24, 2012 51.59 51.65 51.31 51.37 6,823,562 -0.18(-0.36%)
Dec 21, 2012 51.77 51.91 51.40 51.56 30,195,714 -0.35(-0.68%)
Dec 20, 2012 51.90 52.02 51.72 51.91 15,848,032 +0.09(+0.17%)
Dec 19, 2012 52.03 52.32 51.82 51.82 16,172,654 -0.23(-0.45%)
Dec 18, 2012 52.14 52.17 51.73 52.06 22,209,286 +0.01(+0.01%)
Dec 17, 2012 51.98 52.22 51.93 52.05 19,516,110 +0.18(+0.35%)
Dec 14, 2012 51.81 51.99 51.72 51.86 13,988,832 -0.04(-0.08%)
Dec 13, 2012 52.02 52.09 51.81 51.91 12,048,112 -0.15(-0.30%)
Dec 12, 2012 52.25 52.36 51.98 52.06 16,060,150 -0.10(-0.20%)
Dec 11, 2012 52.04 52.55 51.91 52.17 20,355,284 +0.37(+0.71%)
Dec 10, 2012 51.55 51.95 51.55 51.80 13,221,061 +0.11(+0.21%)
Dec 07, 2012 51.39 51.74 51.26 51.69 13,658,628 +0.29(+0.57%)
Dec 06, 2012 51.61 51.61 51.21 51.40 12,696,048 +0.06(+0.11%)
Dec 05, 2012 51.31 51.58 51.05 51.34 14,995,152 +0.08(+0.16%)
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.