Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 67.64 67.64 66.91 67.35 9,586,544 -0.12(-0.18%)
Aug 29, 2013 67.35 67.92 67.02 67.47 7,152,141 +0.03(+0.05%)
Aug 28, 2013 67.31 67.74 66.93 67.44 9,518,077 +0.28(+0.42%)
Aug 27, 2013 67.78 67.87 67.00 67.16 12,736,370 -1.06(-1.55%)
Aug 26, 2013 68.87 68.96 68.11 68.22 8,614,241 -0.69(-1.00%)
Aug 23, 2013 68.53 68.93 67.97 68.91 9,898,734 +0.63(+0.92%)
Aug 22, 2013 68.66 68.87 68.17 68.27 9,273,024 -0.42(-0.61%)
Aug 21, 2013 69.21 69.33 68.60 68.69 10,252,800 -0.72(-1.04%)
Aug 20, 2013 70.05 70.90 69.41 69.41 11,061,153 -0.56(-0.80%)
Aug 19, 2013 69.21 70.59 69.12 69.97 11,187,958 +0.84(+1.21%)
Aug 16, 2013 68.95 69.47 68.67 69.13 18,228,530 -0.14(-0.20%)
Aug 15, 2013 69.87 69.94 68.92 69.27 15,510,801 -0.89(-1.27%)
Aug 14, 2013 71.78 71.90 70.02 70.16 16,423,926 -1.79(-2.48%)
Aug 13, 2013 71.08 72.21 70.98 71.95 13,041,300 +0.78(+1.10%)
Aug 12, 2013 71.23 71.76 70.98 71.17 14,231,107 -0.28(-0.39%)
Aug 09, 2013 72.24 72.24 71.00 71.45 15,688,312 -0.76(-1.05%)
Aug 08, 2013 72.92 73.00 71.72 72.20 14,324,637 -0.25(-0.34%)
Aug 07, 2013 72.41 72.74 72.31 72.45 11,701,880 -0.12(-0.16%)
Aug 06, 2013 72.62 72.67 72.33 72.57 8,018,836 +0.01(+0.01%)
Aug 05, 2013 72.75 72.95 72.27 72.56 9,297,777 -0.46(-0.63%)
Aug 02, 2013 72.37 73.02 72.29 73.02 10,992,280 +0.48(+0.66%)
Aug 01, 2013 72.84 73.02 72.49 72.54 14,347,829 +0.21(+0.29%)
Jul 31, 2013 72.12 73.04 72.09 72.33 14,692,596 +0.26(+0.35%)
Jul 30, 2013 72.31 72.69 71.96 72.07 11,457,312 -0.03(-0.04%)
Jul 29, 2013 71.66 72.24 71.64 72.10 10,245,138 +0.29(+0.41%)
Jul 26, 2013 71.42 71.89 70.90 71.81 11,200,685 +0.20(+0.28%)
Jul 25, 2013 71.17 71.75 70.97 71.61 9,525,950 +0.16(+0.23%)
Jul 24, 2013 71.67 71.68 70.97 71.45 8,850,222 -0.05(-0.06%)
Jul 23, 2013 71.47 71.83 71.25 71.49 10,946,529 +0.11(+0.15%)
Jul 22, 2013 71.01 71.52 71.35 71.38 12,819,750 +0.04(+0.05%)
Jul 19, 2013 69.81 71.38 69.66 71.35 16,167,474 +1.59(+2.28%)
Jul 18, 2013 69.88 70.36 69.67 69.75 10,767,848 +0.04(+0.06%)
Jul 17, 2013 70.07 70.37 69.53 69.71 16,592,545 -0.22(-0.31%)
Jul 16, 2013 70.43 70.90 69.72 69.93 14,750,332 +0.00(+0.00%)
Jul 15, 2013 69.55 70.25 69.44 69.93 17,249,602 +0.32(+0.46%)
Jul 12, 2013 69.38 69.61 69.14 69.61 9,815,466 +0.25(+0.36%)
Jul 11, 2013 69.47 69.57 68.85 69.37 11,558,471 +0.33(+0.48%)
Jul 10, 2013 68.75 69.22 68.70 69.03 9,135,887 +0.28(+0.41%)
Jul 09, 2013 68.58 68.91 68.53 68.75 12,086,416 +0.22(+0.33%)
Jul 08, 2013 68.14 68.84 68.05 68.53 15,579,420 +0.56(+0.82%)
Jul 05, 2013 67.75 67.98 67.24 67.97 6,985,823 +0.84(+1.26%)
Jul 03, 2013 66.94 67.33 66.60 67.13 4,664,925 +0.16(+0.24%)
Jul 02, 2013 67.03 67.45 66.69 66.97 11,083,455 -0.05(-0.07%)
Jul 01, 2013 66.31 67.80 66.14 67.01 12,805,388 +0.60(+0.90%)
Jun 28, 2013 67.08 67.59 66.41 66.42 15,381,080 -0.66(-0.98%)
Jun 27, 2013 67.71 67.94 66.91 67.08 11,492,801 -0.22(-0.32%)
Jun 26, 2013 66.49 67.55 66.48 67.29 15,469,503 +1.27(+1.92%)
Jun 25, 2013 65.88 66.21 65.40 66.02 14,531,564 +0.57(+0.87%)
Jun 24, 2013 64.14 65.99 64.06 65.45 19,103,150 +1.09(+1.69%)
Jun 21, 2013 64.21 65.23 63.82 64.36 26,783,698 +0.45(+0.70%)
Jun 20, 2013 65.14 65.33 63.52 63.91 19,615,370 -1.73(-2.64%)
Jun 19, 2013 66.86 66.91 65.60 65.64 10,714,693 -1.16(-1.74%)
Jun 18, 2013 66.33 66.87 66.24 66.80 9,351,054 +0.56(+0.85%)
Jun 17, 2013 66.04 66.84 65.74 66.24 10,896,415 +0.56(+0.85%)
Jun 14, 2013 65.53 66.12 65.49 65.68 8,217,853 +0.00(+0.00%)
Jun 13, 2013 64.67 65.72 64.27 65.68 11,082,094 +0.91(+1.40%)
Jun 12, 2013 65.89 66.14 64.75 64.78 10,875,895 -0.73(-1.12%)
Jun 11, 2013 65.57 65.77 65.08 65.51 11,591,773 -0.35(-0.53%)
Jun 10, 2013 65.76 66.30 65.54 65.86 10,958,475 +0.18(+0.27%)
Jun 07, 2013 65.72 65.89 65.29 65.68 11,516,745 +0.35(+0.53%)
Jun 06, 2013 64.66 65.34 63.94 65.34 13,795,508 +0.60(+0.93%)
Jun 05, 2013 64.91 65.75 64.58 64.73 12,719,069 -0.32(-0.50%)
Jun 04, 2013 65.54 65.78 64.64 65.06 12,890,942 -0.47(-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.