Johnson & Johnson (NY: JNJ )

166.72 +0.54 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 100.84 101.67 100.70 101.29 8,480,234 +0.26(+0.26%)
Apr 29, 2014 101.63 101.98 100.96 101.03 7,811,031 -0.31(-0.31%)
Apr 28, 2014 100.56 101.50 100.12 101.34 8,785,965 +1.55(+1.55%)
Apr 25, 2014 99.97 100.26 99.40 99.79 5,897,880 -0.17(-0.17%)
Apr 24, 2014 100.24 100.37 99.55 99.96 6,149,304 -0.26(-0.26%)
Apr 23, 2014 100.24 100.56 99.92 100.22 5,875,867 +0.04(+0.04%)
Apr 22, 2014 100.00 100.75 99.74 100.18 7,876,499 +0.18(+0.18%)
Apr 21, 2014 99.01 100.13 98.67 100.00 7,030,981 +1.04(+1.05%)
Apr 17, 2014 98.69 98.96 98.96 98.96 9,153,500 +0.21(+0.21%)
Apr 16, 2014 99.57 99.71 98.07 98.75 11,302,603 -0.45(-0.45%)
Apr 15, 2014 98.45 99.21 98.05 99.20 13,997,088 +2.06(+2.12%)
Apr 14, 2014 97.28 97.36 96.25 97.14 8,615,760 +0.27(+0.28%)
Apr 11, 2014 96.20 97.20 96.05 96.87 8,711,166 +0.33(+0.34%)
Apr 10, 2014 98.86 98.93 96.52 96.54 9,656,996 -2.41(-2.44%)
Apr 09, 2014 98.42 99.00 97.78 98.95 8,907,347 +0.89(+0.91%)
Apr 08, 2014 98.03 98.72 97.50 98.06 9,599,653 +0.17(+0.17%)
Apr 07, 2014 98.39 99.36 97.83 97.89 11,408,731 -0.53(-0.54%)
Apr 04, 2014 98.62 99.38 98.32 98.42 10,310,236 +0.16(+0.16%)
Apr 03, 2014 97.97 98.34 97.53 98.26 5,464,191 +0.03(+0.03%)
Apr 02, 2014 98.01 98.39 97.37 98.23 7,995,400 +0.29(+0.30%)
Apr 01, 2014 98.31 98.68 97.37 97.94 7,068,496 -0.29(-0.30%)
Mar 31, 2014 98.00 98.60 97.61 98.23 7,535,149 +0.79(+0.81%)
Mar 28, 2014 97.51 98.22 96.96 97.44 8,815,993 +0.16(+0.16%)
Mar 27, 2014 97.08 97.70 96.26 97.28 8,649,855 +0.23(+0.24%)
Mar 26, 2014 97.51 98.47 97.05 97.05 11,169,178 -0.33(-0.34%)
Mar 25, 2014 95.70 97.70 95.70 97.38 14,152,592 +2.18(+2.29%)
Mar 24, 2014 95.30 95.43 94.54 95.20 13,944,000 -0.73(-0.76%)
Mar 21, 2014 94.77 95.93 93.88 95.93 24,005,402 +1.81(+1.92%)
Mar 20, 2014 93.52 94.19 92.96 94.12 5,727,370 +0.53(+0.57%)
Mar 19, 2014 93.89 94.36 92.92 93.59 5,937,163 -0.35(-0.37%)
Mar 18, 2014 93.90 94.24 93.48 93.94 5,862,394 +0.01(+0.01%)
Mar 17, 2014 93.26 94.18 93.18 93.93 5,872,484 +1.12(+1.21%)
Mar 14, 2014 92.88 93.44 92.46 92.81 7,337,843 -0.19(-0.20%)
Mar 13, 2014 93.85 94.20 92.98 93.00 7,658,863 -0.60(-0.64%)
Mar 12, 2014 92.82 93.62 92.65 93.60 6,154,917 +0.11(+0.12%)
Mar 11, 2014 93.71 93.75 93.09 93.49 5,837,075 +0.04(+0.04%)
Mar 10, 2014 93.17 93.49 92.79 93.45 4,878,157 +0.13(+0.14%)
Mar 07, 2014 93.37 93.48 92.69 93.32 6,792,275 +0.43(+0.46%)
Mar 06, 2014 93.19 93.65 92.82 92.89 7,718,017 +0.30(+0.32%)
Mar 05, 2014 93.27 93.30 92.38 92.59 6,773,218 -0.75(-0.80%)
Mar 04, 2014 92.47 93.46 92.25 93.34 8,796,045 +1.78(+1.94%)
Mar 03, 2014 91.13 91.98 90.83 91.56 7,503,041 -0.56(-0.61%)
Feb 28, 2014 91.42 92.64 91.06 92.12 9,644,505 +0.76(+0.83%)
Feb 27, 2014 91.16 91.42 90.75 91.36 7,039,554 +0.25(+0.27%)
Feb 26, 2014 91.11 91.54 90.77 91.11 6,334,113 +0.00(+0.00%)
Feb 25, 2014 91.59 91.87 90.66 91.11 6,382,024 +0.00(+0.00%)
Feb 24, 2014 91.43 91.99 91.10 91.11 8,406,670 -0.41(-0.45%)
Feb 21, 2014 91.86 92.25 91.45 91.52 7,381,439 -0.86(-0.93%)
Feb 20, 2014 91.69 92.73 91.31 92.38 8,151,575 +0.74(+0.81%)
Feb 19, 2014 92.15 92.75 91.57 91.64 7,692,921 -0.53(-0.58%)
Feb 18, 2014 92.77 92.85 92.09 92.17 6,926,284 -0.59(-0.64%)
Feb 14, 2014 92.60 92.76 92.76 92.76 5,485,100 +0.20(+0.22%)
Feb 13, 2014 92.00 92.62 91.71 92.56 5,925,845 +0.14(+0.15%)
Feb 12, 2014 92.95 92.99 91.95 92.42 7,695,659 -0.55(-0.59%)
Feb 11, 2014 91.09 92.97 90.95 92.97 11,556,140 +1.90(+2.09%)
Feb 10, 2014 90.24 91.08 89.80 91.07 8,079,788 +1.03(+1.14%)
Feb 07, 2014 88.92 90.04 88.61 90.04 9,526,254 +1.29(+1.45%)
Feb 06, 2014 87.63 88.76 87.55 88.75 10,009,515 +1.47(+1.68%)
Feb 05, 2014 86.49 87.67 86.48 87.28 10,667,044 +0.66(+0.76%)
Feb 04, 2014 86.93 87.27 86.09 86.62 11,435,740 -0.16(-0.18%)
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.