Johnson & Johnson (NY: JNJ )

177.53 -1.25 (-0.70%)
Streaming Delayed Price Updated: 12:46 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 66.28 66.52 65.12 65.12 17,201,142 -1.40(-2.10%)
May 30, 2013 66.30 66.77 66.28 66.52 10,084,638 +0.26(+0.40%)
May 29, 2013 67.36 67.42 65.86 66.26 15,347,269 -1.52(-2.24%)
May 28, 2013 67.72 68.30 67.51 67.77 10,833,791 +0.61(+0.91%)
May 24, 2013 67.15 67.32 66.91 67.16 13,431,409 -0.30(-0.45%)
May 23, 2013 67.39 68.05 67.30 67.46 18,646,428 -0.46(-0.67%)
May 22, 2013 68.10 69.09 67.72 67.92 18,008,678 -0.10(-0.15%)
May 21, 2013 67.52 68.06 67.40 68.02 13,154,070 +0.45(+0.66%)
May 20, 2013 67.64 67.72 67.42 67.57 9,424,148 -0.06(-0.09%)
May 17, 2013 67.16 67.72 67.11 67.63 14,899,219 +0.49(+0.73%)
May 16, 2013 67.05 67.39 66.84 67.14 12,297,599 -0.15(-0.22%)
May 15, 2013 66.75 67.47 66.75 67.29 17,510,576 +1.37(+2.09%)
May 13, 2013 65.69 66.08 65.60 65.91 8,637,016 +0.07(+0.10%)
May 10, 2013 65.48 65.85 65.40 65.85 9,892,437 +0.47(+0.72%)
May 09, 2013 65.61 65.79 65.23 65.38 10,861,951 -0.24(-0.36%)
May 08, 2013 65.63 65.72 65.21 65.62 10,459,494 -0.05(-0.08%)
May 07, 2013 65.16 65.70 64.98 65.67 11,804,430 +0.65(+1.00%)
May 06, 2013 65.86 65.86 64.92 65.02 11,481,743 -0.82(-1.25%)
May 03, 2013 65.71 65.95 65.39 65.84 12,004,136 +0.45(+0.69%)
May 02, 2013 64.83 65.42 64.62 65.39 11,292,137 +0.71(+1.10%)
May 01, 2013 64.88 65.36 64.40 64.67 16,036,640 -0.77(-1.17%)
Apr 30, 2013 65.56 65.80 65.18 65.44 15,757,697 -0.27(-0.41%)
Apr 29, 2013 65.28 65.95 65.19 65.71 10,471,303 +0.35(+0.54%)
Apr 26, 2013 65.49 65.51 65.16 65.35 8,838,204 -0.08(-0.12%)
Apr 25, 2013 64.91 65.60 64.76 65.43 11,317,401 +0.64(+0.98%)
Apr 24, 2013 65.78 65.83 64.71 64.79 12,347,979 -0.81(-1.24%)
Apr 23, 2013 65.25 65.78 64.49 65.61 11,698,871 +0.48(+0.73%)
Apr 22, 2013 64.95 65.21 64.64 65.13 9,085,004 +0.26(+0.40%)
Apr 19, 2013 64.12 64.93 64.09 64.87 14,050,284 +1.01(+1.57%)
Apr 18, 2013 64.46 64.72 63.75 63.86 12,922,012 -0.55(-0.86%)
Apr 17, 2013 64.00 64.82 63.95 64.42 17,834,632 +0.35(+0.55%)
Apr 16, 2013 63.21 64.14 63.01 64.06 16,435,470 +1.33(+2.12%)
Apr 15, 2013 63.51 63.80 62.74 62.74 16,110,112 -0.79(-1.24%)
Apr 12, 2013 63.15 63.53 63.09 63.53 9,102,831 +0.32(+0.51%)
Apr 11, 2013 63.07 63.70 63.02 63.20 12,871,548 +0.23(+0.37%)
Apr 10, 2013 62.83 63.11 62.76 62.97 9,876,525 +0.38(+0.61%)
Apr 09, 2013 62.39 62.77 62.38 62.59 11,826,371 +0.31(+0.51%)
Apr 08, 2013 62.37 62.49 61.66 62.28 20,615,088 -0.71(-1.13%)
Apr 05, 2013 62.80 63.04 62.67 62.99 11,177,012 -0.28(-0.45%)
Apr 04, 2013 63.11 63.51 62.90 63.27 13,419,491 +0.26(+0.41%)
Apr 03, 2013 63.53 63.69 62.63 63.01 15,963,056 -0.48(-0.75%)
Apr 02, 2013 62.96 63.49 62.88 63.49 13,470,020 +0.58(+0.93%)
Apr 01, 2013 62.49 62.93 62.41 62.91 9,610,138 +0.31(+0.49%)
Mar 28, 2013 62.48 62.64 62.15 62.60 14,763,238 +0.20(+0.32%)
Mar 27, 2013 61.85 62.46 61.63 62.40 13,939,974 +0.32(+0.52%)
Mar 26, 2013 61.37 62.10 61.31 62.08 16,518,480 +0.90(+1.47%)
Mar 25, 2013 61.29 61.38 61.02 61.18 12,524,891 -0.05(-0.08%)
Mar 22, 2013 60.74 61.22 60.67 61.22 8,958,680 +0.56(+0.92%)
Mar 21, 2013 60.75 61.04 60.48 60.66 10,988,057 -0.34(-0.55%)
Mar 20, 2013 60.79 61.12 60.79 61.00 10,421,161 +0.45(+0.75%)
Mar 19, 2013 60.64 60.72 60.27 60.55 9,241,711 +0.04(+0.06%)
Mar 18, 2013 60.44 60.80 60.43 60.51 10,426,599 -0.29(-0.48%)
Mar 15, 2013 60.36 60.84 60.36 60.80 23,837,764 +0.07(+0.11%)
Mar 14, 2013 60.40 60.73 60.26 60.73 13,218,727 +0.42(+0.70%)
Mar 13, 2013 60.29 60.40 60.04 60.31 10,398,288 -0.01(-0.01%)
Mar 12, 2013 60.27 60.42 60.05 60.32 11,449,517 +0.09(+0.15%)
Mar 11, 2013 59.83 60.29 59.76 60.23 11,471,244 +0.19(+0.32%)
Mar 08, 2013 59.76 60.06 59.66 60.03 11,142,902 +0.34(+0.57%)
Mar 07, 2013 59.60 59.86 59.57 59.70 10,414,918 +0.28(+0.47%)
Mar 06, 2013 59.65 59.69 59.29 59.42 11,117,403 -0.21(-0.35%)
Mar 05, 2013 59.55 59.67 59.46 59.63 12,242,028 +0.35(+0.60%)
Mar 04, 2013 58.91 59.33 58.91 59.27 16,447,364 +0.38(+0.65%)
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.