Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 63.82 64.28 63.68 64.08 10,765,691 -0.03(-0.05%)
Sep 27, 2013 64.17 64.27 63.90 64.11 7,389,527 -0.25(-0.39%)
Sep 26, 2013 64.52 64.83 64.11 64.36 8,629,367 -0.01(-0.01%)
Sep 25, 2013 65.36 65.40 64.36 64.37 10,108,774 -0.84(-1.29%)
Sep 24, 2013 65.81 65.94 65.16 65.21 10,261,475 -0.64(-0.98%)
Sep 23, 2013 66.11 66.35 65.65 65.86 9,951,616 -0.44(-0.66%)
Sep 20, 2013 66.68 67.06 66.29 66.29 19,918,626 -0.29(-0.43%)
Sep 19, 2013 66.57 66.68 66.38 66.58 9,076,858 +0.12(+0.18%)
Sep 18, 2013 65.72 66.46 65.27 66.46 13,661,287 +0.63(+0.95%)
Sep 17, 2013 65.83 65.95 65.48 65.84 8,499,762 +0.02(+0.03%)
Sep 16, 2013 66.13 66.19 65.67 65.81 10,252,820 +0.34(+0.52%)
Sep 13, 2013 65.89 65.98 65.20 65.47 10,468,644 -0.33(-0.49%)
Sep 12, 2013 66.01 66.21 65.70 65.80 10,732,735 -0.16(-0.25%)
Sep 11, 2013 65.52 65.99 65.16 65.96 10,946,781 +0.52(+0.79%)
Sep 10, 2013 65.16 65.48 64.94 65.44 11,702,609 +0.72(+1.11%)
Sep 09, 2013 64.60 64.76 64.32 64.73 9,051,068 +0.30(+0.46%)
Sep 06, 2013 64.48 64.99 63.57 64.43 13,579,841 +0.09(+0.14%)
Sep 05, 2013 64.31 64.44 64.03 64.34 7,568,366 +0.10(+0.16%)
Sep 04, 2013 63.91 64.49 63.76 64.24 11,408,167 +0.35(+0.56%)
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.