Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 75.60 76.23 75.50 75.94 11,310,877 +0.19(+0.26%)
Apr 29, 2014 76.20 76.46 75.69 75.75 10,418,299 -0.23(-0.31%)
Apr 28, 2014 75.39 76.10 75.06 75.98 11,718,659 +1.16(+1.55%)
Apr 25, 2014 74.95 75.17 74.52 74.82 7,866,551 -0.13(-0.17%)
Apr 24, 2014 75.15 75.25 74.64 74.94 8,201,899 -0.19(-0.26%)
Apr 23, 2014 75.15 75.39 74.91 75.14 7,837,190 +0.03(+0.04%)
Apr 22, 2014 74.97 75.54 74.78 75.11 10,505,620 +0.13(+0.18%)
Apr 21, 2014 74.23 75.07 73.98 74.97 9,377,874 +0.78(+1.05%)
Apr 17, 2014 73.99 74.19 74.19 74.19 12,208,875 +0.16(+0.21%)
Apr 16, 2014 74.65 74.76 73.53 74.04 15,075,333 -0.34(-0.45%)
Apr 15, 2014 73.81 74.38 73.51 74.37 18,669,218 +1.54(+2.12%)
Apr 14, 2014 72.93 72.99 72.16 72.83 11,491,641 +0.20(+0.28%)
Apr 11, 2014 72.13 72.87 72.01 72.63 11,618,893 +0.25(+0.34%)
Apr 10, 2014 74.12 74.17 72.36 72.38 12,880,434 -1.81(-2.44%)
Apr 09, 2014 73.79 74.22 73.31 74.19 11,880,558 +0.67(+0.91%)
Apr 08, 2014 73.50 74.02 73.10 73.52 12,803,951 +0.13(+0.17%)
Apr 07, 2014 73.77 74.49 73.35 73.39 15,216,886 -0.40(-0.54%)
Apr 04, 2014 73.94 74.51 73.71 73.79 13,751,721 +0.12(+0.16%)
Apr 03, 2014 73.45 73.73 73.12 73.67 7,288,100 +0.02(+0.03%)
Apr 02, 2014 73.48 73.77 73.00 73.65 10,664,209 +0.22(+0.30%)
Apr 01, 2014 73.71 73.98 73.00 73.43 9,427,911 -0.22(-0.30%)
Mar 31, 2014 73.47 73.92 73.18 73.65 10,050,329 +0.59(+0.81%)
Mar 28, 2014 73.11 73.64 72.69 73.05 11,758,710 +0.12(+0.16%)
Mar 27, 2014 72.78 73.25 72.17 72.93 11,537,117 +0.17(+0.24%)
Mar 26, 2014 73.11 73.83 72.76 72.76 14,897,372 -0.25(-0.34%)
Mar 25, 2014 71.75 73.25 71.75 73.01 18,876,628 +1.63(+2.29%)
Mar 24, 2014 71.45 71.55 70.88 71.38 18,598,410 -0.55(-0.76%)
Mar 21, 2014 71.05 71.92 70.39 71.92 32,018,238 +1.36(+1.92%)
Mar 20, 2014 70.12 70.62 69.70 70.57 7,639,126 +0.40(+0.57%)
Mar 19, 2014 70.39 70.75 69.67 70.17 7,918,947 -0.26(-0.37%)
Mar 18, 2014 70.40 70.66 70.09 70.43 7,819,220 +0.01(+0.01%)
Mar 17, 2014 69.92 70.61 69.86 70.42 7,832,678 +0.84(+1.21%)
Mar 14, 2014 69.64 70.06 69.32 69.58 9,787,164 -0.14(-0.20%)
Mar 13, 2014 70.36 70.63 69.71 69.73 10,215,338 -0.45(-0.64%)
Mar 12, 2014 69.59 70.19 69.46 70.18 8,209,385 +0.08(+0.12%)
Mar 11, 2014 70.26 70.29 69.79 70.09 7,785,450 +0.03(+0.04%)
Mar 10, 2014 69.85 70.09 69.57 70.06 6,506,452 +0.10(+0.14%)
Mar 07, 2014 70.00 70.09 69.49 69.97 9,059,489 +0.32(+0.46%)
Mar 06, 2014 69.87 70.21 69.59 69.64 10,294,237 +0.22(+0.32%)
Mar 05, 2014 69.93 69.95 69.26 69.42 9,034,071 -0.56(-0.80%)
Mar 04, 2014 69.33 70.07 69.16 69.98 11,732,104 +1.33(+1.94%)
Mar 03, 2014 68.32 68.96 68.10 68.65 10,007,504 -0.42(-0.61%)
Feb 28, 2014 68.54 69.46 68.27 69.07 12,863,774 +0.57(+0.83%)
Feb 27, 2014 68.35 68.54 68.04 68.50 9,389,308 +0.19(+0.27%)
Feb 26, 2014 68.31 68.63 68.05 68.31 8,448,396 +0.00(+0.00%)
Feb 25, 2014 68.67 68.88 67.97 68.31 8,512,299 +0.00(+0.00%)
Feb 24, 2014 68.55 68.97 68.30 68.31 11,212,758 -0.31(-0.45%)
Feb 21, 2014 68.87 69.16 68.56 68.62 9,845,312 -0.15(-0.22%)
Feb 20, 2014 68.25 69.03 67.97 68.77 10,950,753 +0.55(+0.81%)
Feb 19, 2014 68.60 69.04 68.16 68.22 10,334,601 -0.39(-0.58%)
Feb 18, 2014 69.06 69.12 68.55 68.61 9,304,708 -0.44(-0.64%)
Feb 14, 2014 68.93 69.05 69.05 69.05 7,368,634 +0.15(+0.22%)
Feb 13, 2014 68.48 68.94 68.27 68.90 7,960,727 +0.10(+0.15%)
Feb 12, 2014 69.19 69.22 68.45 68.80 10,338,280 -0.41(-0.59%)
Feb 11, 2014 67.81 69.21 67.70 69.21 15,524,415 +1.41(+2.09%)
Feb 10, 2014 67.17 67.80 66.85 67.79 10,854,315 +0.77(+1.14%)
Feb 07, 2014 66.19 67.02 65.96 67.02 12,797,484 +0.96(+1.45%)
Feb 06, 2014 65.23 66.07 65.17 66.06 13,446,693 +1.09(+1.68%)
Feb 05, 2014 64.38 65.26 64.37 64.97 14,330,012 +0.49(+0.76%)
Feb 04, 2014 64.71 64.96 64.08 64.48 15,362,671 -0.12(-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.