Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 64.62 65.11 63.97 63.98 15,968,149 -0.63(-0.98%)
Jun 27, 2013 65.22 65.44 64.45 64.61 11,931,461 -0.21(-0.32%)
Jun 26, 2013 64.04 65.06 64.04 64.82 16,059,947 +1.22(+1.92%)
Jun 25, 2013 63.45 63.78 62.99 63.60 15,086,209 +0.55(+0.87%)
Jun 24, 2013 61.79 63.57 61.70 63.04 19,832,284 +1.05(+1.69%)
Jun 21, 2013 61.85 62.83 61.47 61.99 27,805,984 +0.43(+0.70%)
Jun 20, 2013 62.75 62.93 61.19 61.56 20,364,054 -1.67(-2.64%)
Jun 19, 2013 64.40 64.45 63.19 63.23 11,123,654 -1.12(-1.74%)
Jun 18, 2013 63.89 64.41 63.80 64.35 9,707,967 +0.54(+0.85%)
Jun 17, 2013 63.61 64.38 63.32 63.80 11,312,313 +0.54(+0.85%)
Jun 14, 2013 63.12 63.69 63.08 63.27 8,531,514 +0.00(+0.00%)
Jun 13, 2013 62.29 63.31 61.91 63.27 11,505,078 +0.87(+1.40%)
Jun 12, 2013 63.47 63.71 62.37 62.40 11,291,009 -0.71(-1.12%)
Jun 11, 2013 63.16 63.35 62.69 63.10 12,034,211 -0.34(-0.53%)
Jun 10, 2013 63.34 63.86 63.13 63.44 11,376,741 +0.17(+0.27%)
Jun 07, 2013 63.31 63.47 62.89 63.27 11,956,319 +0.34(+0.53%)
Jun 06, 2013 62.28 62.93 61.58 62.93 14,322,059 +0.58(+0.93%)
Jun 05, 2013 62.52 63.34 62.20 62.35 13,204,534 -0.31(-0.50%)
Jun 04, 2013 63.13 63.36 62.26 62.66 13,382,967 -0.45(-0.72%)
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.