Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 64.15 64.15 63.46 63.88 10,107,446 -0.12(-0.18%)
Aug 29, 2013 63.88 64.42 63.57 63.99 7,540,765 +0.03(+0.05%)
Aug 28, 2013 63.84 64.25 63.48 63.97 10,035,258 +0.27(+0.42%)
Aug 27, 2013 64.29 64.37 63.54 63.70 13,428,423 -1.01(-1.55%)
Aug 26, 2013 65.32 65.41 64.60 64.70 9,082,311 -0.65(-1.00%)
Aug 23, 2013 65.00 65.38 64.47 65.35 10,436,599 +0.60(+0.92%)
Aug 22, 2013 65.12 65.32 64.65 64.76 9,776,893 -0.40(-0.61%)
Aug 21, 2013 65.64 65.76 65.06 65.15 10,809,908 -0.68(-1.04%)
Aug 20, 2013 66.44 67.24 65.83 65.83 11,662,184 -0.53(-0.80%)
Aug 19, 2013 65.64 66.95 65.56 66.36 11,795,879 +0.79(+1.21%)
Aug 16, 2013 65.39 65.89 65.13 65.57 19,219,014 -0.13(-0.20%)
Aug 15, 2013 66.27 66.33 65.36 65.70 16,353,613 -0.84(-1.27%)
Aug 14, 2013 68.08 68.20 66.41 66.55 17,316,354 -1.69(-2.48%)
Aug 13, 2013 67.42 68.49 67.32 68.24 13,749,926 +0.74(+1.10%)
Aug 12, 2013 67.56 68.06 67.32 67.50 15,004,383 -0.26(-0.39%)
Aug 09, 2013 68.52 68.52 67.34 67.76 16,540,769 -0.72(-1.05%)
Aug 08, 2013 69.17 69.24 68.02 68.48 15,102,996 -0.23(-0.34%)
Aug 07, 2013 68.67 68.99 68.58 68.72 12,337,726 -0.11(-0.16%)
Aug 06, 2013 68.88 68.92 68.60 68.83 8,454,556 +0.01(+0.01%)
Aug 05, 2013 69.00 69.19 68.55 68.82 9,802,991 -0.43(-0.63%)
Aug 02, 2013 68.64 69.25 68.56 69.25 11,589,568 +0.45(+0.66%)
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.