Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 53.52 53.72 53.30 53.40 14,468,322 -0.12(-0.23%)
Jan 30, 2013 53.79 54.04 53.47 53.53 12,798,641 -0.23(-0.43%)
Jan 29, 2013 53.22 53.91 53.20 53.76 17,148,476 +0.57(+1.07%)
Jan 28, 2013 53.43 53.46 53.05 53.19 13,040,381 -0.22(-0.41%)
Jan 25, 2013 52.83 53.41 52.78 53.40 14,425,426 +0.59(+1.12%)
Jan 24, 2013 52.71 52.90 52.63 52.81 12,969,334 +0.18(+0.34%)
Jan 23, 2013 52.39 52.67 52.36 52.63 14,056,583 +0.12(+0.22%)
Jan 22, 2013 52.68 52.89 52.32 52.51 15,844,118 -0.39(-0.74%)
Jan 18, 2013 52.67 52.90 52.59 52.90 18,775,716 +0.24(+0.45%)
Jan 17, 2013 52.65 52.75 52.28 52.67 14,633,313 +0.23(+0.44%)
Jan 16, 2013 52.20 52.60 52.20 52.44 12,152,996 +0.15(+0.29%)
Jan 15, 2013 52.20 52.33 52.06 52.28 10,789,790 -0.14(-0.26%)
Jan 14, 2013 52.45 52.59 52.28 52.42 10,191,404 +0.15(+0.29%)
Jan 11, 2013 52.15 52.44 52.13 52.27 10,725,817 +0.12(+0.22%)
Jan 10, 2013 51.88 52.29 51.83 52.15 16,459,436 +0.33(+0.64%)
Jan 09, 2013 51.76 51.91 51.65 51.82 10,620,593 +0.23(+0.45%)
Jan 08, 2013 51.52 51.76 51.47 51.59 13,453,541 +0.01(+0.01%)
Jan 07, 2013 51.65 51.68 51.43 51.58 10,448,913 -0.11(-0.21%)
Jan 04, 2013 51.47 51.82 51.30 51.69 16,104,690 +0.59(+1.14%)
Jan 03, 2013 51.28 51.29 50.89 51.11 13,285,781 -0.07(-0.14%)
Jan 02, 2013 51.06 51.21 50.64 51.18 17,821,046 +0.53(+1.06%)
Dec 31, 2012 50.02 50.64 49.98 50.64 17,610,924 +0.45(+0.89%)
Dec 28, 2012 50.46 50.62 50.15 50.20 13,417,899 -0.44(-0.87%)
Dec 27, 2012 50.66 50.86 50.43 50.64 14,768,817 -0.06(-0.11%)
Dec 26, 2012 50.53 50.83 50.48 50.69 10,709,828 +0.11(+0.21%)
Dec 24, 2012 50.80 50.86 50.53 50.59 6,929,834 -0.18(-0.36%)
Dec 21, 2012 50.98 51.11 50.61 50.77 30,665,994 -0.35(-0.68%)
Dec 20, 2012 51.11 51.22 50.92 51.11 16,094,856 +0.09(+0.17%)
Dec 19, 2012 51.23 51.52 51.03 51.03 16,424,534 -0.23(-0.45%)
Dec 18, 2012 51.34 51.37 50.94 51.26 22,555,182 +0.01(+0.01%)
Dec 17, 2012 51.18 51.42 51.13 51.25 19,820,062 +0.18(+0.35%)
Dec 14, 2012 51.02 51.19 50.92 51.07 14,206,700 -0.04(-0.08%)
Dec 13, 2012 51.22 51.29 51.02 51.11 12,235,754 -0.15(-0.30%)
Dec 12, 2012 51.45 51.56 51.18 51.26 16,310,277 -0.10(-0.20%)
Dec 11, 2012 51.24 51.74 51.11 51.37 20,672,304 +0.36(+0.71%)
Dec 10, 2012 50.76 51.15 50.76 51.00 13,426,971 +0.11(+0.21%)
Dec 07, 2012 50.60 50.95 50.47 50.90 13,871,353 +0.29(+0.57%)
Dec 06, 2012 50.82 50.82 50.43 50.61 12,893,781 +0.06(+0.11%)
Dec 05, 2012 50.52 50.78 50.27 50.55 15,228,692 +0.08(+0.16%)
Dec 04, 2012 50.27 50.92 50.17 50.47 19,763,484 +0.09(+0.19%)
Nov 30, 2012 50.13 50.51 49.98 50.38 18,662,844 +0.37(+0.74%)
Nov 29, 2012 50.19 50.25 49.88 50.01 13,638,938 -0.05(-0.10%)
Nov 28, 2012 49.64 50.12 49.56 50.06 13,818,697 +0.35(+0.70%)
Nov 27, 2012 49.86 49.96 49.65 49.71 12,130,088 -0.20(-0.41%)
Nov 26, 2012 49.94 50.21 49.72 49.91 13,682,860 -0.34(-0.68%)
Nov 23, 2012 49.91 50.25 49.81 50.25 7,543,903 +0.42(+0.84%)
Nov 21, 2012 49.86 50.04 49.73 49.83 10,669,150 -0.06(-0.11%)
Nov 20, 2012 49.60 49.92 49.51 49.89 13,768,025 +0.30(+0.61%)
Nov 19, 2012 49.80 49.99 49.44 49.59 17,228,312 +0.04(+0.09%)
Nov 16, 2012 49.32 49.60 49.06 49.55 19,930,354 +0.09(+0.17%)
Nov 15, 2012 49.40 49.55 49.21 49.46 16,484,179 -0.14(-0.29%)
Nov 14, 2012 49.86 49.96 49.43 49.60 14,450,482 -0.17(-0.35%)
Nov 13, 2012 49.78 50.21 49.70 49.78 11,501,549 -0.12(-0.24%)
Nov 12, 2012 49.98 50.16 49.63 49.90 13,630,524 -0.14(-0.27%)
Nov 09, 2012 49.81 50.31 49.72 50.03 14,678,843 +0.16(+0.32%)
Nov 08, 2012 50.24 50.43 49.88 49.88 17,667,692 -0.49(-0.98%)
Nov 07, 2012 50.62 50.84 49.91 50.37 17,739,462 -0.48(-0.94%)
Nov 06, 2012 50.80 51.29 50.77 50.85 11,070,147 +0.16(+0.31%)
Nov 05, 2012 50.74 50.84 50.46 50.69 9,595,387 -0.08(-0.16%)
Nov 02, 2012 51.35 51.35 50.72 50.77 11,096,937 -0.43(-0.84%)
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.