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 (%)
May 30, 2014 76.03 76.66 75.91 76.60 7,911,516 +0.53(+0.69%)
May 29, 2014 75.92 76.10 75.61 76.07 4,863,660 +0.35(+0.46%)
May 28, 2014 76.00 76.20 75.59 75.72 5,765,349 -0.38(-0.51%)
May 27, 2014 76.33 76.52 75.70 76.11 5,992,601 -0.13(-0.17%)
May 23, 2014 76.28 76.24 76.24 76.24 6,987,991 +0.18(+0.23%)
May 22, 2014 75.93 76.12 75.56 76.06 4,082,102 +0.23(+0.30%)
May 21, 2014 75.42 75.87 75.37 75.83 7,071,889 +0.67(+0.89%)
May 20, 2014 75.58 75.71 74.94 75.16 7,253,651 -0.29(-0.39%)
May 19, 2014 75.14 75.67 75.07 75.45 9,332,803 +0.04(+0.06%)
May 16, 2014 75.40 75.64 75.08 75.41 8,692,449 -0.08(-0.11%)
May 15, 2014 75.45 75.60 75.28 75.49 9,346,684 -0.13(-0.18%)
May 14, 2014 75.69 75.80 75.55 75.63 5,584,498 -0.11(-0.15%)
May 13, 2014 75.65 76.09 75.44 75.74 8,245,448 +0.37(+0.50%)
May 12, 2014 75.90 75.90 75.29 75.36 9,916,577 -0.29(-0.39%)
May 09, 2014 75.62 75.91 75.28 75.66 7,591,559 +0.31(+0.41%)
May 08, 2014 75.48 75.79 75.24 75.35 7,559,865 -0.31(-0.41%)
May 07, 2014 74.86 75.76 74.49 75.66 11,631,761 +1.05(+1.41%)
May 06, 2014 74.99 74.99 74.61 74.61 7,359,556 -0.37(-0.49%)
May 05, 2014 74.44 75.10 74.25 74.97 7,239,159 +0.52(+0.69%)
May 02, 2014 75.10 75.26 74.13 74.46 11,663,009 -0.91(-1.21%)
May 01, 2014 75.55 75.75 74.92 75.37 8,767,114 -0.57(-0.75%)
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%)
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.