Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 67.28 67.77 67.14 67.57 10,210,866 -0.03(-0.05%)
Sep 27, 2013 67.66 67.76 67.37 67.60 7,008,697 -0.27(-0.39%)
Sep 26, 2013 68.03 68.36 67.59 67.86 8,184,640 -0.01(-0.01%)
Sep 25, 2013 68.91 68.95 67.86 67.87 9,587,804 -0.89(-1.29%)
Sep 24, 2013 69.38 69.52 68.70 68.76 9,732,635 -0.68(-0.98%)
Sep 23, 2013 69.70 69.95 69.22 69.44 9,438,746 -0.46(-0.66%)
Sep 20, 2013 70.30 70.71 69.90 69.90 18,892,092 -0.30(-0.43%)
Sep 19, 2013 70.18 70.30 69.98 70.20 8,609,069 +0.12(+0.18%)
Sep 18, 2013 69.30 70.08 68.82 70.08 12,957,234 +0.66(+0.95%)
Sep 17, 2013 69.40 69.54 69.04 69.41 8,061,715 +0.02(+0.03%)
Sep 16, 2013 69.73 69.79 69.23 69.39 9,724,426 +0.36(+0.52%)
Sep 13, 2013 69.47 69.56 68.75 69.03 9,929,128 -0.34(-0.49%)
Sep 12, 2013 69.60 69.81 69.27 69.37 10,179,608 -0.17(-0.25%)
Sep 11, 2013 69.08 69.58 68.70 69.55 10,382,623 +0.55(+0.79%)
Sep 10, 2013 68.70 69.04 68.47 69.00 11,099,499 +0.76(+1.11%)
Sep 09, 2013 68.11 68.27 67.81 68.24 8,584,609 +0.31(+0.46%)
Sep 06, 2013 67.98 68.52 67.03 67.93 12,879,985 +0.09(+0.14%)
Sep 05, 2013 67.81 67.94 67.51 67.84 7,178,319 +0.11(+0.16%)
Sep 04, 2013 67.39 68.00 67.22 67.73 10,820,231 +0.37(+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.