Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 64.14 64.14 63.45 63.87 10,109,044 -0.12(-0.18%)
Aug 29, 2013 63.87 64.41 63.56 63.98 7,541,958 +0.03(+0.05%)
Aug 28, 2013 63.83 64.24 63.47 63.95 10,036,845 +0.27(+0.42%)
Aug 27, 2013 64.28 64.36 63.53 63.69 13,430,547 -1.01(-1.55%)
Aug 26, 2013 65.31 65.40 64.59 64.69 9,083,747 -0.65(-1.00%)
Aug 23, 2013 64.99 65.37 64.46 65.34 10,438,249 +0.60(+0.92%)
Aug 22, 2013 65.11 65.31 64.64 64.75 9,778,439 -0.40(-0.61%)
Aug 21, 2013 65.63 65.75 65.05 65.14 10,811,617 -0.68(-1.04%)
Aug 20, 2013 66.43 67.23 65.82 65.82 11,664,028 -0.53(-0.80%)
Aug 19, 2013 65.63 66.94 65.55 66.35 11,797,745 +0.79(+1.21%)
Aug 16, 2013 65.38 65.88 65.12 65.56 19,222,054 -0.13(-0.20%)
Aug 15, 2013 66.26 66.32 65.35 65.69 16,356,199 -0.84(-1.27%)
Aug 14, 2013 68.07 68.19 66.40 66.54 17,319,092 -1.69(-2.48%)
Aug 13, 2013 67.41 68.48 67.31 68.23 13,752,100 +0.74(+1.10%)
Aug 12, 2013 67.55 68.05 67.31 67.49 15,006,756 -0.26(-0.39%)
Aug 09, 2013 68.51 68.51 67.33 67.75 16,543,385 -0.72(-1.05%)
Aug 08, 2013 69.15 69.23 68.01 68.47 15,105,384 -0.23(-0.34%)
Aug 07, 2013 68.66 68.98 68.57 68.71 12,339,677 -0.11(-0.16%)
Aug 06, 2013 68.87 68.91 68.59 68.82 8,455,893 +0.01(+0.01%)
Aug 05, 2013 68.99 69.18 68.54 68.81 9,804,541 -0.43(-0.63%)
Aug 02, 2013 68.63 69.24 68.55 69.24 11,591,400 +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.