Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 77.22 77.87 77.11 77.80 7,788,958 +0.54(+0.69%)
May 29, 2014 77.11 77.29 76.80 77.27 4,788,316 +0.35(+0.46%)
May 28, 2014 77.20 77.40 76.78 76.91 5,676,037 -0.39(-0.51%)
May 27, 2014 77.53 77.73 76.89 77.31 5,899,769 -0.13(-0.17%)
May 23, 2014 77.48 77.44 77.44 77.44 6,879,739 +0.18(+0.23%)
May 22, 2014 77.13 77.32 76.75 77.26 4,018,866 +0.23(+0.30%)
May 21, 2014 76.61 77.07 76.56 77.02 6,962,337 +0.68(+0.89%)
May 20, 2014 76.77 76.90 76.12 76.34 7,141,283 -0.30(-0.39%)
May 19, 2014 76.32 76.86 76.25 76.64 9,188,227 +0.05(+0.06%)
May 16, 2014 76.59 76.83 76.26 76.60 8,557,793 -0.08(-0.11%)
May 15, 2014 76.64 76.79 76.47 76.68 9,201,893 -0.14(-0.18%)
May 14, 2014 76.88 76.99 76.74 76.82 5,497,987 -0.11(-0.15%)
May 13, 2014 76.84 77.29 76.63 76.93 8,117,717 +0.38(+0.50%)
May 12, 2014 77.10 77.10 76.47 76.55 9,762,957 -0.30(-0.39%)
May 09, 2014 76.81 77.11 76.47 76.85 7,473,957 +0.31(+0.41%)
May 08, 2014 76.66 76.98 76.43 76.53 7,442,754 -0.31(-0.41%)
May 07, 2014 76.04 76.95 75.66 76.85 11,451,571 +1.07(+1.41%)
May 06, 2014 76.17 76.17 75.78 75.78 7,245,548 -0.37(-0.49%)
May 05, 2014 75.61 76.28 75.42 76.15 7,127,016 +0.53(+0.69%)
May 02, 2014 76.28 76.44 75.30 75.63 11,482,336 -0.93(-1.21%)
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.