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 (%)
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.