Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 60.18 60.34 59.87 60.30 15,326,721 +0.19(+0.32%)
Mar 27, 2013 59.58 60.16 59.36 60.10 14,472,035 +0.31(+0.52%)
Mar 26, 2013 59.11 59.82 59.05 59.79 17,148,958 +0.87(+1.47%)
Mar 25, 2013 59.04 59.12 58.77 58.93 13,002,942 -0.04(-0.08%)
Mar 22, 2013 58.51 58.97 58.44 58.97 9,300,615 +0.54(+0.92%)
Mar 21, 2013 58.51 58.80 58.26 58.43 11,407,449 -0.33(-0.55%)
Mar 20, 2013 58.56 58.88 58.55 58.76 10,818,916 +0.44(+0.75%)
Mar 19, 2013 58.41 58.49 58.06 58.32 9,594,449 +0.04(+0.06%)
Mar 18, 2013 58.22 58.57 58.20 58.28 10,824,561 -0.28(-0.48%)
Mar 15, 2013 58.14 58.60 58.14 58.57 24,747,604 +0.07(+0.11%)
Mar 14, 2013 58.18 58.50 58.05 58.50 13,723,259 +0.41(+0.70%)
Mar 13, 2013 58.07 58.18 57.83 58.09 10,795,169 -0.01(-0.01%)
Mar 12, 2013 58.06 58.20 57.84 58.10 11,886,522 +0.09(+0.15%)
Mar 11, 2013 57.63 58.07 57.57 58.01 11,909,078 +0.18(+0.32%)
Mar 08, 2013 57.57 57.85 57.46 57.83 11,568,205 +0.33(+0.57%)
Mar 07, 2013 57.41 57.66 57.38 57.50 10,812,435 +0.27(+0.47%)
Mar 06, 2013 57.46 57.49 57.11 57.23 11,541,732 -0.20(-0.35%)
Mar 05, 2013 57.36 57.47 57.27 57.43 12,709,282 +0.34(+0.60%)
Mar 04, 2013 56.75 57.15 56.75 57.09 17,075,126 +0.37(+0.65%)
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.