Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 62.17 62.40 61.81 62.06 16,616,547 -0.25(-0.41%)
Apr 29, 2013 61.90 62.54 61.82 62.31 11,042,026 +0.33(+0.54%)
Apr 26, 2013 62.11 62.13 61.79 61.98 9,319,918 -0.07(-0.12%)
Apr 25, 2013 61.55 62.21 61.41 62.05 11,934,239 +0.60(+0.98%)
Apr 24, 2013 62.38 62.43 61.36 61.45 13,020,987 -0.77(-1.24%)
Apr 23, 2013 61.88 62.38 61.16 62.22 12,336,500 +0.45(+0.73%)
Apr 22, 2013 61.59 61.84 61.30 61.77 9,580,169 +0.25(+0.40%)
Apr 19, 2013 60.80 61.58 60.78 61.52 14,816,074 +0.95(+1.57%)
Apr 18, 2013 61.13 61.38 60.45 60.56 13,626,307 -0.52(-0.86%)
Apr 17, 2013 60.70 61.47 60.64 61.09 18,806,684 +0.33(+0.55%)
Apr 16, 2013 59.95 60.83 59.76 60.75 17,331,260 +1.26(+2.12%)
Apr 15, 2013 60.23 60.50 59.49 59.49 16,988,170 -0.75(-1.24%)
Apr 12, 2013 59.89 60.24 59.83 60.24 9,598,967 +0.31(+0.51%)
Apr 11, 2013 59.81 60.40 59.76 59.94 13,573,093 +0.22(+0.37%)
Apr 10, 2013 59.58 59.85 59.51 59.72 10,414,830 +0.36(+0.61%)
Apr 09, 2013 59.17 59.52 59.15 59.36 12,470,950 +0.30(+0.51%)
Apr 08, 2013 59.14 59.26 58.47 59.06 21,738,682 -0.68(-1.13%)
Apr 05, 2013 59.55 59.78 59.43 59.73 11,786,198 -0.27(-0.45%)
Apr 04, 2013 59.85 60.23 59.65 60.00 14,150,900 +0.25(+0.41%)
Apr 03, 2013 60.24 60.40 59.39 59.76 16,833,100 -0.45(-0.75%)
Apr 02, 2013 59.70 60.21 59.63 60.21 14,204,183 +0.55(+0.93%)
Apr 01, 2013 59.26 59.68 59.18 59.65 10,133,924 +0.29(+0.49%)
Mar 28, 2013 59.25 59.41 58.94 59.36 15,567,886 +0.19(+0.32%)
Mar 27, 2013 58.66 59.23 58.45 59.17 14,699,752 +0.31(+0.52%)
Mar 26, 2013 58.20 58.89 58.14 58.87 17,418,796 +0.85(+1.47%)
Mar 25, 2013 58.12 58.20 57.86 58.02 13,207,542 -0.04(-0.08%)
Mar 22, 2013 57.60 58.06 57.53 58.06 9,446,959 +0.53(+0.92%)
Mar 21, 2013 57.61 57.88 57.35 57.53 11,586,945 -0.32(-0.55%)
Mar 20, 2013 57.65 57.96 57.64 57.85 10,989,151 +0.43(+0.75%)
Mar 19, 2013 57.51 57.59 57.16 57.42 9,745,417 +0.04(+0.06%)
Mar 18, 2013 57.32 57.66 57.30 57.38 10,994,885 -0.28(-0.48%)
Mar 15, 2013 57.24 57.70 57.24 57.66 25,137,006 +0.07(+0.11%)
Mar 14, 2013 57.28 57.59 57.15 57.59 13,939,194 +0.40(+0.70%)
Mar 13, 2013 57.17 57.28 56.94 57.19 10,965,031 -0.01(-0.01%)
Mar 12, 2013 57.16 57.29 56.95 57.20 12,073,555 +0.09(+0.15%)
Mar 11, 2013 56.73 57.17 56.68 57.11 12,096,467 +0.18(+0.32%)
Mar 08, 2013 56.68 56.95 56.57 56.93 11,750,230 +0.32(+0.57%)
Mar 07, 2013 56.52 56.76 56.49 56.61 10,982,568 +0.26(+0.47%)
Mar 06, 2013 56.57 56.60 56.22 56.35 11,723,341 -0.20(-0.35%)
Mar 05, 2013 56.47 56.58 56.38 56.54 12,909,262 +0.33(+0.60%)
Mar 04, 2013 55.87 56.27 55.87 56.21 17,343,802 +0.36(+0.65%)
Mar 01, 2013 55.18 55.90 55.14 55.85 13,087,008 +0.43(+0.78%)
Feb 28, 2013 55.58 55.69 55.42 55.42 16,220,813 -0.15(-0.28%)
Feb 27, 2013 55.10 55.66 55.04 55.57 11,235,146 +0.42(+0.75%)
Feb 26, 2013 55.25 55.58 54.97 55.15 14,754,980 +0.13(+0.24%)
Feb 25, 2013 55.68 55.82 55.02 55.02 14,563,223 -0.50(-0.89%)
Feb 22, 2013 55.62 55.69 55.31 55.52 11,775,459 -0.01(-0.01%)
Feb 21, 2013 55.24 55.63 55.17 55.53 13,086,834 +0.16(+0.29%)
Feb 20, 2013 55.47 55.60 55.29 55.37 10,877,939 -0.22(-0.40%)
Feb 19, 2013 54.92 55.62 54.87 55.59 13,495,001 +0.58(+1.05%)
Feb 15, 2013 54.69 55.01 54.54 55.01 14,576,693 +0.25(+0.46%)
Feb 14, 2013 54.54 54.96 54.45 54.76 13,403,642 +0.11(+0.20%)
Feb 13, 2013 54.75 54.80 54.44 54.65 11,095,751 -0.10(-0.18%)
Feb 12, 2013 54.48 54.80 54.48 54.75 10,519,684 +0.28(+0.52%)
Feb 11, 2013 54.38 54.54 54.21 54.47 7,887,046 -0.05(-0.09%)
Feb 08, 2013 54.30 54.62 53.98 54.52 11,287,860 +0.30(+0.56%)
Feb 07, 2013 54.04 54.32 53.94 54.22 13,564,692 -0.24(-0.44%)
Feb 06, 2013 53.86 54.46 53.83 54.46 16,729,201 +0.92(+1.73%)
Feb 04, 2013 53.13 53.63 53.13 53.53 12,737,493 -0.05(-0.09%)
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.