Johnson & Johnson (NY: JNJ )

165.39 -0.76 (-0.46%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 66.06 66.09 64.47 64.60 18,731,152 -1.26(-1.91%)
Jan 31, 2014 66.26 66.50 65.62 65.86 16,387,884 -0.77(-1.15%)
Jan 30, 2014 66.71 66.83 66.26 66.62 9,230,276 +0.45(+0.67%)
Jan 29, 2014 66.60 66.78 65.90 66.18 14,992,251 -0.89(-1.33%)
Jan 28, 2014 67.43 67.44 66.84 67.07 11,060,820 +0.12(+0.18%)
Jan 27, 2014 67.22 67.56 66.88 66.95 11,666,674 -0.50(-0.74%)
Jan 24, 2014 68.57 68.94 67.45 67.45 14,322,694 -1.59(-2.30%)
Jan 23, 2014 69.78 69.82 68.79 69.03 12,476,903 -1.18(-1.68%)
Jan 22, 2014 69.96 70.38 69.63 70.21 11,921,522 +0.22(+0.31%)
Jan 21, 2014 70.66 70.79 68.94 69.99 21,952,688 -0.77(-1.08%)
Jan 17, 2014 70.51 70.76 70.76 70.76 18,423,802 +0.31(+0.44%)
Jan 16, 2014 70.42 70.78 70.14 70.45 11,281,873 -0.12(-0.17%)
Jan 15, 2014 70.51 70.92 70.35 70.57 9,928,045 +0.06(+0.08%)
Jan 14, 2014 70.42 70.64 70.21 70.51 10,160,377 +0.16(+0.23%)
Jan 13, 2014 70.25 70.71 70.02 70.34 12,881,949 -0.18(-0.25%)
Jan 10, 2014 70.45 70.70 70.08 70.52 9,000,959 +0.01(+0.01%)
Jan 09, 2014 70.67 71.00 70.04 70.52 10,671,998 +0.42(+0.61%)
Jan 08, 2014 70.10 70.42 69.88 70.09 12,223,472 -0.10(-0.14%)
Jan 07, 2014 69.26 70.43 69.22 70.19 14,822,008 +1.46(+2.12%)
Jan 06, 2014 68.43 69.04 68.39 68.73 9,998,513 +0.36(+0.52%)
Jan 03, 2014 67.95 68.65 67.93 68.37 7,573,719 +0.61(+0.90%)
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.