Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 65.16 65.16 64.46 64.88 9,950,869 -0.12(-0.18%)
Aug 29, 2013 64.88 65.43 64.57 65.00 7,423,950 +0.03(+0.05%)
Aug 28, 2013 64.84 65.26 64.48 64.97 9,879,800 +0.27(+0.42%)
Aug 27, 2013 65.30 65.38 64.54 64.70 13,220,401 -1.02(-1.55%)
Aug 26, 2013 66.35 66.44 65.62 65.72 8,941,615 -0.66(-1.00%)
Aug 23, 2013 66.02 66.41 65.48 66.38 10,274,923 +0.61(+0.92%)
Aug 22, 2013 66.15 66.35 65.67 65.78 9,625,438 -0.40(-0.61%)
Aug 21, 2013 66.68 66.80 66.09 66.18 10,642,450 -0.69(-1.04%)
Aug 20, 2013 67.48 68.30 66.87 66.87 11,481,523 -0.54(-0.80%)
Aug 19, 2013 66.68 68.00 66.59 67.41 11,613,148 +0.80(+1.21%)
Aug 16, 2013 66.42 66.92 66.16 66.60 18,921,290 -0.13(-0.20%)
Aug 15, 2013 67.31 67.38 66.39 66.74 16,100,277 -0.86(-1.27%)
Aug 14, 2013 69.15 69.27 67.45 67.59 17,048,104 -1.72(-2.48%)
Aug 13, 2013 68.48 69.57 68.38 69.31 13,536,924 +0.75(+1.10%)
Aug 12, 2013 68.62 69.14 68.38 68.56 14,771,948 -0.27(-0.39%)
Aug 09, 2013 69.60 69.60 68.40 68.83 16,284,534 -0.73(-1.05%)
Aug 08, 2013 70.25 70.33 69.09 69.56 14,869,034 -0.24(-0.34%)
Aug 07, 2013 69.75 70.08 69.66 69.80 12,146,601 -0.11(-0.16%)
Aug 06, 2013 69.96 70.01 69.68 69.91 8,323,585 +0.01(+0.01%)
Aug 05, 2013 70.09 70.28 69.63 69.90 9,651,132 -0.44(-0.63%)
Aug 02, 2013 69.72 70.34 69.64 70.34 11,410,032 +0.46(+0.66%)
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.