Johnson & Johnson (NY: JNJ )

167.14 -3.53 (-2.07%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 76.34 76.49 76.11 76.11 11,810,494 -0.21(-0.28%)
Feb 27, 2013 75.68 76.45 75.60 76.32 8,180,393 +0.57(+0.75%)
Feb 26, 2013 75.88 76.34 75.50 75.75 10,743,210 +0.18(+0.24%)
Feb 25, 2013 76.47 76.66 75.57 75.57 10,603,590 -0.68(-0.89%)
Feb 22, 2013 76.39 76.49 75.97 76.25 8,573,799 -0.62(-0.81%)
Feb 21, 2013 76.47 77.02 76.38 76.87 9,453,006 +0.22(+0.29%)
Feb 20, 2013 76.79 76.97 76.54 76.65 7,857,456 -0.31(-0.40%)
Feb 19, 2013 76.03 77.00 75.96 76.96 9,747,837 +0.80(+1.05%)
Feb 15, 2013 75.72 76.16 75.51 76.16 10,529,175 +0.35(+0.46%)
Feb 14, 2013 75.50 76.09 75.38 75.81 9,681,846 +0.15(+0.20%)
Feb 13, 2013 75.79 75.87 75.37 75.66 8,014,788 -0.14(-0.18%)
Feb 12, 2013 75.42 75.86 75.42 75.80 7,598,678 +0.39(+0.52%)
Feb 11, 2013 75.28 75.50 75.05 75.41 5,697,046 -0.07(-0.09%)
Feb 08, 2013 75.17 75.61 74.73 75.48 8,153,554 +0.42(+0.56%)
Feb 07, 2013 74.82 75.20 74.68 75.06 9,798,177 -0.33(-0.44%)
Feb 06, 2013 74.57 75.39 74.52 75.39 12,083,995 +1.28(+1.73%)
Feb 04, 2013 73.56 74.25 73.56 74.11 9,200,667 -0.07(-0.09%)
Feb 01, 2013 74.14 74.42 74.08 74.18 10,019,482 +0.26(+0.35%)
Jan 31, 2013 74.08 74.36 73.78 73.92 10,452,547 -0.17(-0.23%)
Jan 30, 2013 74.45 74.80 74.01 74.09 9,246,297 -0.32(-0.43%)
Jan 29, 2013 73.67 74.62 73.64 74.41 12,388,808 +0.79(+1.07%)
Jan 28, 2013 73.96 74.00 73.43 73.62 9,420,940 -0.30(-0.41%)
Jan 25, 2013 73.13 73.93 73.06 73.92 10,421,557 +0.82(+1.12%)
Jan 24, 2013 72.96 73.23 72.84 73.10 9,369,613 +0.25(+0.34%)
Jan 23, 2013 72.52 72.91 72.47 72.85 10,155,089 +0.16(+0.22%)
Jan 22, 2013 72.92 73.21 72.42 72.69 11,446,482 -0.54(-0.74%)
Jan 18, 2013 72.90 73.23 72.79 73.23 13,564,396 +0.33(+0.45%)
Jan 17, 2013 72.88 73.01 72.37 72.90 10,571,744 +0.32(+0.44%)
Jan 16, 2013 72.26 72.81 72.25 72.58 8,779,855 +0.21(+0.29%)
Jan 15, 2013 72.25 72.44 72.06 72.37 7,795,015 -0.19(-0.26%)
Jan 14, 2013 72.60 72.79 72.37 72.56 7,362,715 +0.21(+0.29%)
Jan 11, 2013 72.19 72.58 72.16 72.35 7,748,798 +0.16(+0.22%)
Jan 10, 2013 71.81 72.38 71.74 72.19 11,891,015 +0.46(+0.64%)
Jan 09, 2013 71.64 71.85 71.50 71.73 7,672,780 +0.32(+0.45%)
Jan 08, 2013 71.31 71.65 71.25 71.41 9,719,425 +0.01(+0.01%)
Jan 07, 2013 71.50 71.53 71.19 71.40 7,548,751 -0.15(-0.21%)
Jan 04, 2013 71.24 71.73 71.01 71.55 11,634,731 +0.81(+1.15%)
Jan 03, 2013 70.98 71.00 70.44 70.74 9,598,228 -0.10(-0.14%)
Jan 02, 2013 70.68 70.88 70.10 70.84 12,874,702 +0.74(+1.06%)
Dec 31, 2012 69.24 70.10 69.17 70.10 12,722,900 +0.62(+0.89%)
Dec 28, 2012 69.84 70.07 69.42 69.48 9,693,676 -0.61(-0.87%)
Dec 27, 2012 70.13 70.40 69.80 70.09 10,669,638 -0.08(-0.11%)
Dec 26, 2012 69.95 70.36 69.88 70.17 7,737,247 +0.15(+0.21%)
Dec 24, 2012 70.32 70.40 69.94 70.02 5,006,415 -0.25(-0.36%)
Dec 21, 2012 70.56 70.75 70.06 70.27 22,154,452 -0.48(-0.68%)
Dec 20, 2012 70.74 70.90 70.49 70.75 11,627,626 +0.12(+0.17%)
Dec 19, 2012 70.91 71.31 70.63 70.63 11,865,800 -0.32(-0.45%)
Dec 18, 2012 71.06 71.10 70.50 70.95 16,294,848 +0.01(+0.01%)
Dec 17, 2012 70.84 71.18 70.78 70.94 14,318,878 +0.25(+0.35%)
Dec 14, 2012 70.62 70.86 70.49 70.69 10,263,540 -0.06(-0.08%)
Dec 13, 2012 70.90 71.00 70.62 70.75 8,839,643 -0.21(-0.30%)
Dec 12, 2012 71.21 71.37 70.84 70.96 11,783,256 -0.14(-0.20%)
Dec 11, 2012 70.93 71.62 70.75 71.10 14,934,575 +0.50(+0.71%)
Dec 10, 2012 70.26 70.80 70.26 70.60 9,700,230 +0.15(+0.21%)
Dec 07, 2012 70.04 70.52 69.86 70.45 10,021,271 +0.40(+0.57%)
Dec 06, 2012 70.34 70.34 69.80 70.05 9,315,030 +0.08(+0.11%)
Dec 05, 2012 69.93 70.30 69.58 69.97 11,001,872 +0.11(+0.16%)
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.