Johnson & Johnson (NY: JNJ )

159.56 -2.35 (-1.45%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 85.39 85.70 84.89 85.23 12,098,631 -0.35(-0.41%)
Apr 29, 2013 85.02 85.89 84.91 85.58 8,039,781 +0.46(+0.54%)
Apr 26, 2013 85.30 85.33 84.86 85.12 6,785,901 -0.10(-0.12%)
Apr 25, 2013 84.54 85.44 84.34 85.22 8,689,408 +0.83(+0.98%)
Apr 24, 2013 85.68 85.74 84.28 84.39 9,480,677 -1.06(-1.24%)
Apr 23, 2013 84.99 85.68 84.00 85.45 8,982,297 +0.62(+0.73%)
Apr 22, 2013 84.59 84.93 84.19 84.83 6,975,392 +0.34(+0.40%)
Apr 19, 2013 83.51 84.57 83.47 84.49 10,787,693 +1.31(+1.57%)
Apr 18, 2013 83.96 84.30 83.03 83.18 9,921,415 -0.72(-0.86%)
Apr 17, 2013 83.36 84.43 83.29 83.90 13,693,285 +0.46(+0.55%)
Apr 16, 2013 82.33 83.54 82.07 83.44 12,619,019 +1.73(+2.12%)
Apr 15, 2013 82.72 83.09 81.71 81.71 12,369,212 -1.03(-1.24%)
Apr 12, 2013 82.25 82.74 82.17 82.74 6,989,079 +0.42(+0.51%)
Apr 11, 2013 82.14 82.96 82.08 82.32 9,882,669 +0.30(+0.37%)
Apr 10, 2013 81.83 82.20 81.73 82.02 7,583,115 +0.50(+0.61%)
Apr 09, 2013 81.26 81.75 81.24 81.52 9,080,191 +0.41(+0.51%)
Apr 08, 2013 81.23 81.39 80.31 81.11 15,828,095 -0.93(-1.13%)
Apr 05, 2013 81.79 82.11 81.62 82.04 8,581,618 -0.37(-0.45%)
Apr 04, 2013 82.20 82.72 81.92 82.41 10,303,375 +0.34(+0.41%)
Apr 03, 2013 82.74 82.95 81.57 82.07 12,256,304 -0.62(-0.75%)
Apr 02, 2013 82.00 82.69 81.90 82.69 10,342,171 +0.76(+0.93%)
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.