Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 74.74 74.95 74.11 74.29 5,232,701 -0.25(-0.34%)
Nov 27, 2013 74.83 74.85 74.25 74.54 5,865,924 -0.06(-0.08%)
Nov 26, 2013 75.01 75.24 74.54 74.61 9,234,662 -0.45(-0.60%)
Nov 25, 2013 74.94 75.34 74.62 75.05 8,115,865 +0.30(+0.40%)
Nov 22, 2013 74.08 75.01 74.08 74.76 8,233,913 +0.56(+0.75%)
Nov 21, 2013 74.40 74.63 74.08 74.20 8,642,673 +0.04(+0.05%)
Nov 20, 2013 74.00 74.41 73.78 74.16 9,079,337 +0.23(+0.31%)
Nov 19, 2013 73.47 73.98 73.26 73.93 8,497,802 +0.44(+0.59%)
Nov 18, 2013 73.54 73.73 73.27 73.50 10,881,389 -0.07(-0.10%)
Nov 15, 2013 72.97 73.57 72.91 73.57 9,069,361 +0.37(+0.50%)
Nov 14, 2013 72.80 73.37 72.80 73.20 9,039,016 +0.45(+0.62%)
Nov 13, 2013 72.76 72.83 71.95 72.75 11,485,999 -0.17(-0.24%)
Nov 12, 2013 73.25 73.33 72.48 72.92 9,801,892 -0.57(-0.77%)
Nov 11, 2013 73.24 73.76 73.22 73.49 6,059,934 +0.19(+0.26%)
Nov 08, 2013 72.19 73.34 72.14 73.30 9,276,891 +1.06(+1.47%)
Nov 07, 2013 72.63 72.76 72.24 72.24 7,847,875 -0.27(-0.38%)
Nov 06, 2013 72.51 72.64 72.27 72.51 6,800,684 +0.18(+0.25%)
Nov 05, 2013 72.12 72.44 71.92 72.34 6,831,595 -0.17(-0.24%)
Nov 04, 2013 72.84 72.87 72.04 72.51 8,802,931 -0.27(-0.36%)
Nov 01, 2013 72.00 72.94 72.00 72.77 8,777,322 +0.59(+0.82%)
Oct 31, 2013 72.37 72.76 71.95 72.18 9,961,892 -0.14(-0.19%)
Oct 30, 2013 72.69 72.83 72.21 72.32 8,077,097 -0.27(-0.38%)
Oct 29, 2013 72.33 72.62 72.16 72.59 7,809,300 +0.58(+0.81%)
Oct 28, 2013 71.67 72.33 71.64 72.01 8,388,458 +0.23(+0.33%)
Oct 25, 2013 71.74 71.91 71.53 71.77 7,801,579 -0.20(-0.28%)
Oct 24, 2013 72.21 72.48 71.81 71.98 6,735,017 +0.19(+0.27%)
Oct 23, 2013 71.76 72.04 71.33 71.78 8,275,076 -0.20(-0.28%)
Oct 22, 2013 71.34 72.14 71.31 71.98 12,362,802 +0.90(+1.27%)
Oct 21, 2013 71.42 71.42 70.75 71.08 8,895,128 -0.34(-0.47%)
Oct 18, 2013 71.51 71.74 71.03 71.42 11,653,451 -0.27(-0.37%)
Oct 17, 2013 70.82 71.70 70.75 71.68 10,986,468 +0.67(+0.94%)
Oct 16, 2013 70.47 71.06 70.27 71.01 10,250,032 +0.92(+1.31%)
Oct 15, 2013 70.40 71.28 70.09 70.09 14,139,163 +0.10(+0.14%)
Oct 14, 2013 69.23 70.06 69.08 69.99 11,781,291 +0.27(+0.39%)
Oct 11, 2013 69.07 69.74 68.60 69.72 10,841,590 +1.30(+1.90%)
Oct 10, 2013 67.59 68.42 67.57 68.42 11,094,848 +1.42(+2.12%)
Oct 09, 2013 66.97 67.21 66.64 67.00 10,277,615 +0.27(+0.41%)
Oct 08, 2013 67.51 67.60 66.69 66.72 11,123,700 -0.76(-1.13%)
Oct 07, 2013 67.57 67.79 67.25 67.49 7,272,229 -0.56(-0.82%)
Oct 04, 2013 67.67 68.13 67.46 68.05 7,767,401 +0.57(+0.84%)
Oct 03, 2013 67.96 68.12 67.25 67.48 9,910,659 -0.55(-0.81%)
Oct 02, 2013 67.91 68.03 67.37 68.03 8,141,154 -0.14(-0.21%)
Oct 01, 2013 67.49 68.19 67.23 68.17 8,098,333 +0.61(+0.90%)
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.