Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 56.46 56.57 56.29 56.29 15,969,533 -0.16(-0.28%)
Feb 27, 2013 55.97 56.54 55.91 56.44 11,061,100 +0.42(+0.75%)
Feb 26, 2013 56.12 56.46 55.84 56.02 14,526,408 +0.13(+0.24%)
Feb 25, 2013 56.55 56.70 55.89 55.89 14,337,621 -0.50(-0.89%)
Feb 22, 2013 56.50 56.57 56.18 56.39 11,593,043 -0.01(-0.01%)
Feb 21, 2013 56.11 56.51 56.04 56.40 12,884,104 +0.16(+0.29%)
Feb 20, 2013 56.34 56.47 56.16 56.24 10,709,427 -0.23(-0.40%)
Feb 19, 2013 55.78 56.49 55.73 56.47 13,285,948 +0.59(+1.05%)
Feb 15, 2013 55.56 55.88 55.40 55.88 14,350,883 +0.26(+0.46%)
Feb 14, 2013 55.39 55.83 55.31 55.62 13,196,004 +0.11(+0.20%)
Feb 13, 2013 55.61 55.67 55.30 55.51 10,923,865 -0.10(-0.18%)
Feb 12, 2013 55.34 55.66 55.34 55.61 10,356,722 +0.29(+0.52%)
Feb 11, 2013 55.23 55.39 55.06 55.33 7,764,867 -0.05(-0.09%)
Feb 08, 2013 55.15 55.47 54.83 55.38 11,112,998 +0.31(+0.56%)
Feb 07, 2013 54.90 55.17 54.79 55.07 13,354,559 -0.24(-0.44%)
Feb 06, 2013 54.71 55.31 54.67 55.31 16,470,046 +0.94(+1.73%)
Feb 04, 2013 53.97 54.48 53.97 54.37 12,540,175 -0.05(-0.09%)
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.