Skip to main content

Johnson & Johnson (NY: JNJ )

158.77 +0.81 (+0.51%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 63.84 64.07 62.72 62.72 17,857,680 -1.35(-2.10%)
May 30, 2013 63.86 64.31 63.84 64.07 10,469,551 +0.25(+0.40%)
May 29, 2013 64.89 64.94 63.44 63.82 15,933,047 -1.46(-2.24%)
May 28, 2013 65.23 65.79 65.03 65.28 11,247,298 +0.59(+0.91%)
May 24, 2013 64.68 64.85 64.45 64.69 13,944,062 -0.29(-0.45%)
May 23, 2013 64.91 65.55 64.83 64.98 19,358,130 -0.44(-0.67%)
May 22, 2013 65.60 66.55 65.23 65.42 18,696,032 -0.10(-0.15%)
May 21, 2013 65.04 65.56 64.93 65.52 13,656,134 +0.43(+0.66%)
May 20, 2013 65.16 65.23 64.94 65.09 9,783,849 -0.06(-0.09%)
May 17, 2013 64.69 65.23 64.65 65.15 15,467,892 +0.47(+0.73%)
May 16, 2013 64.59 64.91 64.39 64.67 12,766,974 -0.14(-0.22%)
May 15, 2013 64.30 64.99 64.30 64.82 18,178,920 +1.32(+2.09%)
May 13, 2013 63.28 63.65 63.19 63.49 8,966,673 +0.07(+0.11%)
May 10, 2013 63.08 63.42 63.00 63.42 10,270,011 +0.45(+0.72%)
May 09, 2013 63.20 63.37 62.84 62.97 11,276,530 -0.23(-0.36%)
May 08, 2013 63.22 63.31 62.81 63.20 10,858,712 -0.05(-0.08%)
May 07, 2013 62.77 63.28 62.59 63.25 12,254,982 +0.63(+1.00%)
May 06, 2013 63.44 63.44 62.53 62.63 11,919,978 -0.79(-1.25%)
May 03, 2013 63.29 63.53 62.98 63.42 12,462,310 +0.44(+0.69%)
May 02, 2013 62.45 63.02 62.25 62.98 11,723,135 +0.69(+1.10%)
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.