Skip to main content

Johnson & Johnson (NY: JNJ )

158.50 +0.54 (+0.34%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 60.19 60.35 59.88 60.31 15,324,299 +0.19(+0.32%)
Mar 27, 2013 59.59 60.17 59.37 60.11 14,469,748 +0.31(+0.52%)
Mar 26, 2013 59.12 59.83 59.06 59.80 17,146,248 +0.87(+1.47%)
Mar 25, 2013 59.05 59.13 58.78 58.94 13,000,887 -0.04(-0.08%)
Mar 22, 2013 58.52 58.98 58.45 58.98 9,299,145 +0.54(+0.92%)
Mar 21, 2013 58.52 58.80 58.26 58.44 11,405,646 -0.33(-0.55%)
Mar 20, 2013 58.57 58.89 58.56 58.77 10,817,206 +0.44(+0.75%)
Mar 19, 2013 58.42 58.50 58.06 58.33 9,592,933 +0.04(+0.06%)
Mar 18, 2013 58.23 58.58 58.21 58.29 10,822,851 -0.28(-0.48%)
Mar 15, 2013 58.15 58.61 58.15 58.58 24,743,694 +0.07(+0.11%)
Mar 14, 2013 58.19 58.51 58.06 58.51 13,721,090 +0.41(+0.70%)
Mar 13, 2013 58.08 58.19 57.84 58.10 10,793,464 -0.01(-0.01%)
Mar 12, 2013 58.06 58.21 57.85 58.11 11,884,643 +0.09(+0.15%)
Mar 11, 2013 57.64 58.08 57.58 58.02 11,907,196 +0.18(+0.32%)
Mar 08, 2013 57.58 57.86 57.47 57.84 11,566,377 +0.33(+0.57%)
Mar 07, 2013 57.41 57.67 57.39 57.51 10,810,726 +0.27(+0.47%)
Mar 06, 2013 57.47 57.50 57.12 57.24 11,539,908 -0.20(-0.35%)
Mar 05, 2013 57.37 57.48 57.28 57.44 12,707,274 +0.34(+0.60%)
Mar 04, 2013 56.76 57.16 56.76 57.10 17,072,428 +0.37(+0.65%)
Mar 01, 2013 56.06 56.79 56.02 56.73 12,882,238 +0.44(+0.78%)
Feb 28, 2013 56.47 56.58 56.30 56.30 15,967,010 -0.16(-0.28%)
Feb 27, 2013 55.98 56.55 55.92 56.45 11,059,353 +0.42(+0.75%)
Feb 26, 2013 56.13 56.47 55.85 56.03 14,524,112 +0.13(+0.24%)
Feb 25, 2013 56.56 56.70 55.90 55.90 14,335,355 -0.50(-0.89%)
Feb 22, 2013 56.50 56.58 56.19 56.40 11,591,212 -0.01(-0.01%)
Feb 21, 2013 56.11 56.52 56.05 56.41 12,882,067 +0.16(+0.29%)
Feb 20, 2013 56.35 56.48 56.17 56.25 10,707,734 -0.23(-0.40%)
Feb 19, 2013 55.79 56.50 55.74 56.47 13,283,848 +0.59(+1.05%)
Feb 15, 2013 55.56 55.89 55.41 55.89 14,348,615 +0.26(+0.46%)
Feb 14, 2013 55.40 55.84 55.31 55.63 13,193,919 +0.11(+0.20%)
Feb 13, 2013 55.62 55.67 55.31 55.52 10,922,138 -0.10(-0.18%)
Feb 12, 2013 55.34 55.67 55.34 55.62 10,355,085 +0.29(+0.52%)
Feb 11, 2013 55.24 55.40 55.07 55.34 7,763,639 -0.05(-0.09%)
Feb 08, 2013 55.16 55.48 54.84 55.39 11,111,241 +0.31(+0.56%)
Feb 07, 2013 54.90 55.18 54.80 55.08 13,352,448 -0.24(-0.44%)
Feb 06, 2013 54.72 55.32 54.68 55.32 16,467,443 +0.94(+1.73%)
Feb 04, 2013 53.98 54.49 53.98 54.38 12,538,193 -0.05(-0.09%)
Feb 01, 2013 54.40 54.61 54.36 54.43 13,654,031 +0.19(+0.35%)
Jan 31, 2013 54.36 54.57 54.14 54.24 14,244,190 -0.12(-0.23%)
Jan 30, 2013 54.63 54.89 54.31 54.37 12,600,375 -0.23(-0.43%)
Jan 29, 2013 54.06 54.76 54.04 54.60 16,882,826 +0.58(+1.07%)
Jan 28, 2013 54.27 54.30 53.88 54.02 12,838,369 -0.22(-0.41%)
Jan 25, 2013 53.66 54.25 53.61 54.24 14,201,958 +0.60(+1.12%)
Jan 24, 2013 53.54 53.74 53.45 53.64 12,768,424 +0.18(+0.34%)
Jan 23, 2013 53.22 53.50 53.18 53.46 13,838,830 +0.12(+0.22%)
Jan 22, 2013 53.51 53.72 53.14 53.34 15,598,673 -0.40(-0.74%)
Jan 18, 2013 53.49 53.74 53.41 53.74 18,484,856 +0.24(+0.45%)
Jan 17, 2013 53.48 53.58 53.11 53.49 14,406,626 +0.23(+0.44%)
Jan 16, 2013 53.03 53.43 53.02 53.26 11,964,732 +0.15(+0.29%)
Jan 15, 2013 53.02 53.16 52.88 53.11 10,622,643 -0.14(-0.26%)
Jan 14, 2013 53.27 53.41 53.11 53.25 10,033,527 +0.15(+0.29%)
Jan 11, 2013 52.97 53.26 52.95 53.09 10,559,661 +0.12(+0.22%)
Jan 10, 2013 52.70 53.11 52.64 52.97 16,204,460 +0.34(+0.64%)
Jan 09, 2013 52.57 52.72 52.47 52.64 10,456,067 +0.23(+0.45%)
Jan 08, 2013 52.33 52.58 52.28 52.40 13,245,129 +0.01(+0.01%)
Jan 07, 2013 52.47 52.49 52.24 52.39 10,287,047 -0.11(-0.21%)
Jan 04, 2013 52.28 52.64 52.11 52.50 15,855,209 +0.59(+1.15%)
Jan 03, 2013 52.09 52.10 51.69 51.91 13,079,968 -0.07(-0.14%)
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.