Skip to main content

Johnson & Johnson (NY: JNJ )

158.52 +0.56 (+0.35%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 64.63 65.12 63.98 63.99 15,965,625 -0.63(-0.98%)
Jun 27, 2013 65.23 65.45 64.46 64.62 11,929,575 -0.21(-0.32%)
Jun 26, 2013 64.05 65.07 64.05 64.83 16,057,409 +1.22(+1.92%)
Jun 25, 2013 63.46 63.79 63.00 63.61 15,083,824 +0.55(+0.87%)
Jun 24, 2013 61.80 63.58 61.71 63.05 19,829,150 +1.05(+1.69%)
Jun 21, 2013 61.85 62.84 61.48 62.00 27,801,590 +0.43(+0.70%)
Jun 20, 2013 62.76 62.94 61.20 61.57 20,360,836 -1.67(-2.64%)
Jun 19, 2013 64.41 64.46 63.20 63.24 11,121,896 -1.12(-1.74%)
Jun 18, 2013 63.90 64.42 63.81 64.36 9,706,433 +0.54(+0.85%)
Jun 17, 2013 63.62 64.39 63.33 63.81 11,310,525 +0.54(+0.85%)
Jun 14, 2013 63.13 63.70 63.09 63.28 8,530,166 +0.00(+0.00%)
Jun 13, 2013 62.30 63.32 61.91 63.28 11,503,260 +0.87(+1.40%)
Jun 12, 2013 63.48 63.72 62.38 62.41 11,289,224 -0.71(-1.12%)
Jun 11, 2013 63.17 63.36 62.70 63.11 12,032,309 -0.34(-0.53%)
Jun 10, 2013 63.35 63.87 63.14 63.45 11,374,943 +0.17(+0.27%)
Jun 07, 2013 63.32 63.48 62.90 63.28 11,954,429 +0.34(+0.53%)
Jun 06, 2013 62.29 62.94 61.59 62.94 14,319,795 +0.58(+0.93%)
Jun 05, 2013 62.53 63.35 62.21 62.36 13,202,447 -0.31(-0.50%)
Jun 04, 2013 63.14 63.37 62.27 62.67 13,380,852 -0.45(-0.72%)
Jun 03, 2013 62.81 63.13 62.13 63.13 15,794,080 +0.39(+0.63%)
May 31, 2013 63.85 64.08 62.73 62.73 17,854,858 -1.35(-2.10%)
May 30, 2013 63.87 64.32 63.85 64.08 10,467,897 +0.25(+0.40%)
May 29, 2013 64.90 64.96 63.45 63.83 15,930,529 -1.46(-2.24%)
May 28, 2013 65.24 65.80 65.04 65.29 11,245,520 +0.59(+0.91%)
May 24, 2013 64.69 64.86 64.46 64.70 13,941,858 -0.29(-0.45%)
May 23, 2013 64.92 65.56 64.84 64.99 19,355,070 -0.44(-0.67%)
May 22, 2013 65.61 66.56 65.24 65.43 18,693,078 -0.10(-0.15%)
May 21, 2013 65.05 65.57 64.94 65.53 13,653,976 +0.43(+0.66%)
May 20, 2013 65.17 65.24 64.95 65.10 9,782,303 -0.06(-0.09%)
May 17, 2013 64.70 65.24 64.66 65.16 15,465,448 +0.47(+0.73%)
May 16, 2013 64.60 64.92 64.40 64.69 12,764,957 -0.14(-0.22%)
May 15, 2013 64.31 65.00 64.31 64.83 18,176,048 +1.32(+2.08%)
May 13, 2013 63.29 63.66 63.20 63.50 8,965,257 +0.07(+0.10%)
May 10, 2013 63.09 63.44 63.01 63.44 10,268,389 +0.45(+0.72%)
May 09, 2013 63.21 63.38 62.85 62.98 11,274,748 -0.23(-0.36%)
May 08, 2013 63.23 63.32 62.82 63.21 10,856,996 -0.05(-0.08%)
May 07, 2013 62.78 63.29 62.60 63.26 12,253,045 +0.63(+1.00%)
May 06, 2013 63.45 63.45 62.54 62.64 11,918,094 -0.79(-1.25%)
May 03, 2013 63.30 63.54 62.99 63.43 12,460,340 +0.44(+0.69%)
May 02, 2013 62.46 63.03 62.26 62.99 11,721,282 +0.69(+1.10%)
May 01, 2013 62.50 62.97 62.04 62.30 16,646,096 -0.74(-1.17%)
Apr 30, 2013 63.16 63.39 62.79 63.04 16,356,552 -0.26(-0.41%)
Apr 29, 2013 62.89 63.53 62.81 63.30 10,869,254 +0.34(+0.54%)
Apr 26, 2013 63.09 63.11 62.77 62.96 9,174,091 -0.07(-0.12%)
Apr 25, 2013 62.53 63.20 62.38 63.04 11,747,507 +0.61(+0.98%)
Apr 24, 2013 63.38 63.42 62.34 62.42 12,817,251 -0.78(-1.24%)
Apr 23, 2013 62.87 63.38 62.13 63.21 12,143,474 +0.46(+0.73%)
Apr 22, 2013 62.57 62.82 62.28 62.75 9,430,271 +0.25(+0.40%)
Apr 19, 2013 61.77 62.55 61.74 62.50 14,584,250 +0.97(+1.57%)
Apr 18, 2013 62.10 62.36 61.42 61.53 13,413,100 -0.53(-0.86%)
Apr 17, 2013 61.66 62.45 61.61 62.06 18,512,420 +0.34(+0.55%)
Apr 16, 2013 60.90 61.79 60.71 61.72 17,060,082 +1.28(+2.12%)
Apr 15, 2013 61.19 61.46 60.44 60.44 16,722,360 -0.76(-1.24%)
Apr 12, 2013 60.84 61.20 60.78 61.20 9,448,774 +0.31(+0.51%)
Apr 11, 2013 60.76 61.36 60.71 60.89 13,360,718 +0.22(+0.37%)
Apr 10, 2013 60.53 60.80 60.46 60.67 10,251,872 +0.37(+0.61%)
Apr 09, 2013 60.11 60.47 60.09 60.30 12,275,820 +0.30(+0.51%)
Apr 08, 2013 60.08 60.20 59.40 60.00 21,398,542 -0.69(-1.13%)
Apr 05, 2013 60.50 60.74 60.37 60.68 11,601,782 -0.27(-0.45%)
Apr 04, 2013 60.80 61.19 60.60 60.96 13,929,484 +0.25(+0.41%)
Apr 03, 2013 61.20 61.36 60.34 60.71 16,569,716 -0.46(-0.75%)
Apr 02, 2013 60.65 61.16 60.58 61.16 13,981,934 +0.56(+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.