Johnson & Johnson (NY: JNJ )

165.37 USD +0.41 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 85.68 85.99 84.18 84.18 13,306,174 -1.81(-2.10%)
May 30, 2013 85.71 86.31 85.68 85.99 7,801,107 +0.34(+0.40%)
May 29, 2013 87.08 87.16 85.14 85.65 11,872,085 -1.96(-2.24%)
May 28, 2013 87.54 88.29 87.27 87.61 8,380,624 +0.79(+0.91%)
May 24, 2013 86.80 87.03 86.49 86.82 10,390,046 -0.39(-0.45%)
May 23, 2013 87.11 87.97 87.00 87.21 14,424,194 -1.25(-1.41%)
May 22, 2013 88.70 89.99 88.20 88.46 13,826,915 -0.13(-0.15%)
May 21, 2013 87.94 88.64 87.79 88.59 10,099,587 +0.58(+0.66%)
May 20, 2013 88.10 88.20 87.81 88.01 7,235,784 -0.08(-0.09%)
May 17, 2013 87.47 88.20 87.41 88.09 11,439,498 +0.64(+0.73%)
May 16, 2013 87.33 87.77 87.06 87.45 9,441,996 -0.19(-0.22%)
May 15, 2013 86.94 87.88 86.94 87.64 13,444,477 +1.79(+2.09%)
May 13, 2013 85.56 86.07 85.44 85.85 6,631,430 +0.09(+0.10%)
May 10, 2013 85.29 85.76 85.18 85.76 7,595,332 +0.61(+0.72%)
May 09, 2013 85.45 85.69 84.96 85.15 8,339,717 -0.31(-0.36%)
May 08, 2013 85.48 85.60 84.93 85.46 8,030,714 -0.07(-0.08%)
May 07, 2013 84.87 85.57 84.63 85.53 9,063,345 +0.85(+1.00%)
May 06, 2013 85.78 85.78 84.55 84.68 8,815,588 -1.07(-1.25%)
May 03, 2013 85.58 85.90 85.16 85.75 9,216,677 +0.59(+0.69%)
May 02, 2013 84.44 85.21 84.17 85.16 8,670,010 +0.93(+1.10%)
May 01, 2013 84.50 85.13 83.88 84.23 12,312,801 -1.00(-1.17%)
Apr 30, 2013 85.39 85.70 84.89 85.23 12,098,631 -0.35(-0.41%)
Apr 29, 2013 85.02 85.89 84.91 85.58 8,039,781 +0.46(+0.54%)
Apr 26, 2013 85.30 85.32 84.86 85.12 6,785,901 -0.10(-0.12%)
Apr 25, 2013 84.54 85.44 84.34 85.22 8,689,408 +0.83(+0.98%)
Apr 24, 2013 85.68 85.74 84.28 84.39 9,480,677 -1.06(-1.24%)
Apr 23, 2013 84.99 85.68 84.00 85.45 8,982,297 +0.62(+0.73%)
Apr 22, 2013 84.59 84.93 84.19 84.83 6,975,392 +0.34(+0.40%)
Apr 19, 2013 83.51 84.57 83.47 84.49 10,787,693 +1.31(+1.57%)
Apr 18, 2013 83.96 84.30 83.03 83.18 9,921,415 -0.72(-0.86%)
Apr 17, 2013 83.36 84.43 83.29 83.90 13,693,285 +0.46(+0.55%)
Apr 16, 2013 82.33 83.54 82.07 83.44 12,619,019 +1.73(+2.12%)
Apr 15, 2013 82.72 83.09 81.71 81.71 12,369,212 -1.03(-1.24%)
Apr 12, 2013 82.25 82.74 82.17 82.74 6,989,079 +0.42(+0.51%)
Apr 11, 2013 82.14 82.96 82.08 82.32 9,882,669 +0.30(+0.37%)
Apr 10, 2013 81.83 82.20 81.74 82.02 7,583,115 +0.50(+0.61%)
Apr 09, 2013 81.26 81.75 81.24 81.52 9,080,191 +0.41(+0.51%)
Apr 08, 2013 81.23 81.39 80.31 81.11 15,828,095 -0.93(-1.13%)
Apr 05, 2013 81.79 82.11 81.62 82.04 8,581,618 -0.37(-0.45%)
Apr 04, 2013 82.20 82.72 81.93 82.41 10,303,375 +0.34(+0.41%)
Apr 03, 2013 82.74 82.95 81.57 82.07 12,256,304 -0.62(-0.75%)
Apr 02, 2013 82.00 82.69 81.90 82.69 10,342,171 +0.76(+0.93%)
Apr 01, 2013 81.39 81.96 81.28 81.93 7,378,585 +0.40(+0.49%)
Mar 28, 2013 81.37 81.59 80.95 81.53 11,335,093 +0.26(+0.32%)
Mar 27, 2013 80.56 81.35 80.27 81.27 10,702,998 +0.42(+0.52%)
Mar 26, 2013 79.93 80.88 79.85 80.85 12,682,754 +1.17(+1.47%)
Mar 25, 2013 79.83 79.94 79.47 79.68 9,616,509 -0.06(-0.08%)
Mar 22, 2013 79.11 79.74 79.02 79.74 6,878,401 +0.73(+0.92%)
Mar 21, 2013 79.12 79.50 78.77 79.01 8,436,540 -0.44(-0.55%)
Mar 20, 2013 79.18 79.61 79.17 79.45 8,001,282 +0.59(+0.75%)
Mar 19, 2013 78.98 79.09 78.50 78.86 7,095,710 +0.05(+0.06%)
Mar 18, 2013 78.72 79.19 78.70 78.81 8,005,457 -0.38(-0.48%)
Mar 15, 2013 78.62 79.24 78.62 79.19 18,302,441 +0.09(+0.11%)
Mar 14, 2013 78.67 79.10 78.49 79.10 10,149,230 +0.55(+0.70%)
Mar 13, 2013 78.52 78.67 78.20 78.55 7,983,720 -0.01(-0.01%)
Mar 12, 2013 78.50 78.69 78.21 78.56 8,790,845 +0.12(+0.15%)
Mar 11, 2013 77.92 78.52 77.84 78.44 8,807,527 +0.25(+0.32%)
Mar 08, 2013 77.84 78.22 77.70 78.19 8,555,429 +0.44(+0.57%)
Mar 07, 2013 77.62 77.96 77.59 77.75 7,996,489 +0.36(+0.47%)
Mar 06, 2013 77.69 77.74 77.22 77.39 8,535,851 -0.27(-0.35%)
Mar 05, 2013 77.56 77.71 77.44 77.66 9,399,329 +0.46(+0.60%)
Mar 04, 2013 76.73 77.28 76.73 77.20 12,628,151 +0.50(+0.65%)
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.