Skip to main content

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 53.51 53.71 53.29 53.39 14,470,608 -0.12(-0.23%)
Jan 30, 2013 53.78 54.03 53.46 53.52 12,800,664 -0.23(-0.43%)
Jan 29, 2013 53.21 53.90 53.19 53.75 17,151,186 +0.57(+1.07%)
Jan 28, 2013 53.42 53.45 53.04 53.18 13,042,441 -0.22(-0.41%)
Jan 25, 2013 52.82 53.40 52.77 53.39 14,427,705 +0.59(+1.12%)
Jan 24, 2013 52.70 52.90 52.62 52.80 12,971,384 +0.18(+0.34%)
Jan 23, 2013 52.38 52.66 52.35 52.62 14,058,804 +0.12(+0.22%)
Jan 22, 2013 52.67 52.88 52.31 52.51 15,846,621 -0.39(-0.74%)
Jan 18, 2013 52.66 52.90 52.58 52.90 18,778,682 +0.24(+0.45%)
Jan 17, 2013 52.64 52.74 52.27 52.66 14,635,625 +0.23(+0.44%)
Jan 16, 2013 52.20 52.60 52.19 52.43 12,154,917 +0.15(+0.29%)
Jan 15, 2013 52.19 52.33 52.05 52.27 10,791,495 -0.14(-0.26%)
Jan 14, 2013 52.44 52.58 52.27 52.41 10,193,014 +0.15(+0.29%)
Jan 11, 2013 52.15 52.43 52.12 52.26 10,727,512 +0.12(+0.22%)
Jan 10, 2013 51.87 52.28 51.82 52.15 16,462,037 +0.33(+0.64%)
Jan 09, 2013 51.75 51.90 51.65 51.81 10,622,271 +0.23(+0.45%)
Jan 08, 2013 51.51 51.75 51.47 51.58 13,455,667 +0.01(+0.01%)
Jan 07, 2013 51.65 51.67 51.42 51.57 10,450,564 -0.11(-0.21%)
Jan 04, 2013 51.46 51.81 51.29 51.68 16,107,235 +0.59(+1.15%)
Jan 03, 2013 51.27 51.29 50.88 51.10 13,287,880 -0.07(-0.14%)
Jan 02, 2013 51.05 51.20 50.64 51.17 17,823,862 +0.53(+1.06%)
Dec 31, 2012 50.01 50.64 49.97 50.64 17,613,706 +0.45(+0.89%)
Dec 28, 2012 50.45 50.61 50.14 50.19 13,420,020 -0.44(-0.87%)
Dec 27, 2012 50.66 50.85 50.42 50.63 14,771,151 -0.06(-0.11%)
Dec 26, 2012 50.53 50.82 50.48 50.69 10,711,520 +0.11(+0.21%)
Dec 24, 2012 50.79 50.85 50.52 50.58 6,930,929 -0.18(-0.36%)
Dec 21, 2012 50.97 51.10 50.61 50.76 30,670,840 -0.35(-0.68%)
Dec 20, 2012 51.10 51.21 50.92 51.10 16,097,399 +0.09(+0.17%)
Dec 19, 2012 51.22 51.51 51.02 51.02 16,427,129 -0.23(-0.45%)
Dec 18, 2012 51.33 51.36 50.93 51.25 22,558,746 +0.01(+0.01%)
Dec 17, 2012 51.17 51.42 51.13 51.24 19,823,194 +0.18(+0.35%)
Dec 14, 2012 51.01 51.18 50.92 51.06 14,208,945 -0.04(-0.08%)
Dec 13, 2012 51.21 51.29 51.01 51.10 12,237,688 -0.15(-0.30%)
Dec 12, 2012 51.44 51.55 51.17 51.26 16,312,855 -0.10(-0.20%)
Dec 11, 2012 51.23 51.73 51.10 51.36 20,675,572 +0.36(+0.71%)
Dec 10, 2012 50.75 51.14 50.75 51.00 13,429,093 +0.11(+0.21%)
Dec 07, 2012 50.59 50.94 50.46 50.89 13,873,545 +0.29(+0.57%)
Dec 06, 2012 50.81 50.81 50.42 50.60 12,895,818 +0.06(+0.11%)
Dec 05, 2012 50.51 50.78 50.26 50.54 15,231,099 +0.08(+0.16%)
Dec 04, 2012 50.26 50.92 50.17 50.46 19,766,606 +0.09(+0.19%)
Nov 30, 2012 50.12 50.51 49.97 50.37 18,665,794 +0.37(+0.74%)
Nov 29, 2012 50.18 50.24 49.88 50.00 13,641,093 -0.05(-0.10%)
Nov 28, 2012 49.63 50.12 49.55 50.05 13,820,881 +0.35(+0.70%)
Nov 27, 2012 49.85 49.95 49.65 49.70 12,132,005 -0.20(-0.41%)
Nov 26, 2012 49.93 50.20 49.71 49.91 13,685,022 -0.34(-0.68%)
Nov 23, 2012 49.90 50.25 49.80 50.25 7,545,095 +0.42(+0.84%)
Nov 21, 2012 49.85 50.03 49.73 49.83 10,670,836 -0.06(-0.11%)
Nov 20, 2012 49.59 49.92 49.50 49.88 13,770,200 +0.30(+0.61%)
Nov 19, 2012 49.79 49.98 49.43 49.58 17,231,034 +0.04(+0.09%)
Nov 16, 2012 49.31 49.60 49.05 49.54 19,933,504 +0.09(+0.17%)
Nov 15, 2012 49.40 49.55 49.20 49.45 16,486,784 -0.14(-0.29%)
Nov 14, 2012 49.85 49.95 49.43 49.60 14,452,765 -0.17(-0.35%)
Nov 13, 2012 49.78 50.20 49.69 49.77 11,503,367 -0.12(-0.24%)
Nov 12, 2012 49.97 50.16 49.63 49.89 13,632,677 -0.14(-0.27%)
Nov 09, 2012 49.80 50.31 49.71 50.03 14,681,162 +0.16(+0.32%)
Nov 08, 2012 50.23 50.42 49.87 49.87 17,670,482 -0.49(-0.98%)
Nov 07, 2012 50.61 50.83 49.91 50.36 17,742,264 -0.48(-0.94%)
Nov 06, 2012 50.79 51.28 50.76 50.84 11,071,896 +0.16(+0.31%)
Nov 05, 2012 50.74 50.84 50.46 50.69 9,596,903 -0.08(-0.16%)
Nov 02, 2012 51.34 51.34 50.71 50.76 11,098,691 -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.