Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 86.33 86.95 86.15 86.69 7,958,263 -0.04(-0.05%)
Sep 27, 2013 86.81 86.94 86.44 86.73 5,462,520 -0.34(-0.39%)
Sep 26, 2013 87.28 87.70 86.72 87.07 6,379,040 -0.01(-0.01%)
Sep 25, 2013 88.42 88.47 87.07 87.08 7,472,654 -1.14(-1.29%)
Sep 24, 2013 89.02 89.20 88.15 88.22 7,585,534 -0.87(-0.98%)
Sep 23, 2013 89.43 89.75 88.81 89.09 7,356,479 -0.59(-0.66%)
Sep 20, 2013 90.20 90.72 89.68 89.68 14,724,337 -0.39(-0.43%)
Sep 19, 2013 90.05 90.20 89.79 90.07 6,709,836 +0.16(+0.18%)
Sep 18, 2013 88.91 89.91 88.30 89.91 10,098,759 +0.85(+0.95%)
Sep 17, 2013 89.05 89.22 88.58 89.06 6,283,233 +0.03(+0.03%)
Sep 16, 2013 89.46 89.54 88.83 89.03 7,579,136 +0.46(+0.52%)
Sep 13, 2013 89.13 89.25 88.21 88.57 7,738,679 -0.44(-0.49%)
Sep 12, 2013 89.30 89.57 88.88 89.01 7,933,901 -0.22(-0.25%)
Sep 11, 2013 88.63 89.27 88.14 89.23 8,092,129 +0.70(+0.79%)
Sep 10, 2013 88.14 88.58 87.85 88.53 8,650,856 +0.97(+1.11%)
Sep 09, 2013 87.39 87.60 87.01 87.56 6,690,772 +0.40(+0.46%)
Sep 06, 2013 87.22 87.92 86.00 87.16 10,038,552 +0.12(+0.14%)
Sep 05, 2013 87.00 87.17 86.62 87.04 5,594,722 +0.14(+0.16%)
Sep 04, 2013 86.46 87.25 86.25 86.90 8,433,197 +0.48(+0.56%)
Sep 03, 2013 86.89 87.30 86.03 86.42 7,440,268 +0.01(+0.01%)
Aug 30, 2013 86.78 86.78 85.85 86.41 7,471,672 -0.16(-0.18%)
Aug 29, 2013 86.41 87.14 85.99 86.57 5,574,319 +0.04(+0.05%)
Aug 28, 2013 86.36 86.91 85.88 86.53 7,418,309 +0.36(+0.42%)
Aug 27, 2013 86.97 87.08 85.96 86.17 9,926,620 -1.36(-1.55%)
Aug 26, 2013 88.36 88.48 87.39 87.53 6,713,867 -0.88(-1.00%)
Aug 23, 2013 87.93 88.44 87.21 88.41 7,714,990 +0.15(+0.17%)
Aug 22, 2013 88.76 89.03 88.12 88.26 7,173,272 -0.54(-0.61%)
Aug 21, 2013 89.47 89.63 88.68 88.80 7,931,191 -0.93(-1.04%)
Aug 20, 2013 90.55 91.65 89.73 89.73 8,556,503 -0.72(-0.80%)
Aug 19, 2013 89.47 91.25 89.35 90.45 8,654,595 +1.08(+1.21%)
Aug 16, 2013 89.13 89.80 88.77 89.37 14,100,923 -0.18(-0.20%)
Aug 15, 2013 90.32 90.41 89.09 89.55 11,998,588 -1.15(-1.27%)
Aug 14, 2013 92.79 92.95 90.51 90.70 12,704,948 -2.31(-2.48%)
Aug 13, 2013 91.89 93.35 91.76 93.01 10,088,272 +1.01(+1.10%)
Aug 12, 2013 92.08 92.77 91.75 92.00 11,008,663 -0.36(-0.39%)
Aug 09, 2013 93.39 93.39 91.78 92.36 12,135,904 -0.98(-1.05%)
Aug 08, 2013 94.27 94.37 92.71 93.34 11,081,015 -0.32(-0.34%)
Aug 07, 2013 93.60 94.03 93.47 93.66 9,052,146 -0.15(-0.16%)
Aug 06, 2013 93.88 93.94 93.50 93.81 6,203,078 +0.01(+0.01%)
Aug 05, 2013 94.05 94.30 93.43 93.80 7,192,420 -0.59(-0.63%)
Aug 02, 2013 93.56 94.39 93.45 94.39 8,503,225 +0.62(+0.66%)
Aug 01, 2013 94.16 94.40 93.71 93.77 11,098,955 +0.27(+0.29%)
Jul 31, 2013 93.23 94.42 93.19 93.50 11,365,654 +0.33(+0.35%)
Jul 30, 2013 93.47 93.97 93.02 93.17 8,862,957 -0.04(-0.04%)
Jul 29, 2013 92.63 93.39 92.61 93.21 7,925,264 +0.38(+0.41%)
Jul 26, 2013 92.32 92.93 91.65 92.83 8,664,440 +0.26(+0.28%)
Jul 25, 2013 92.00 92.75 91.75 92.57 7,368,926 +0.21(+0.23%)
Jul 24, 2013 92.65 92.66 91.75 92.36 6,846,208 -0.06(-0.06%)
Jul 23, 2013 92.39 92.86 92.11 92.42 8,467,834 +0.14(+0.15%)
Jul 22, 2013 91.79 92.45 92.23 92.28 9,916,889 +0.05(+0.05%)
Jul 19, 2013 90.24 92.27 90.05 92.23 12,506,566 +2.06(+2.28%)
Jul 18, 2013 90.33 90.95 90.06 90.17 8,329,613 +0.05(+0.06%)
Jul 17, 2013 90.58 90.97 89.88 90.12 12,835,385 -0.28(-0.31%)
Jul 16, 2013 91.04 91.66 90.13 90.40 11,410,317 +0.00(+0.00%)
Jul 15, 2013 89.91 90.81 89.76 90.40 13,343,661 +0.41(+0.46%)
Jul 12, 2013 89.69 89.99 89.38 89.99 7,592,885 +0.32(+0.36%)
Jul 11, 2013 89.81 89.93 89.00 89.67 8,941,210 +0.43(+0.48%)
Jul 10, 2013 88.88 89.48 88.81 89.24 7,067,188 +0.36(+0.41%)
Jul 09, 2013 88.65 89.08 88.59 88.88 9,349,609 +0.29(+0.33%)
Jul 08, 2013 88.09 88.99 87.97 88.59 12,051,669 +0.72(+0.82%)
Jul 05, 2013 87.58 87.88 86.92 87.87 5,403,977 +1.09(+1.26%)
Jul 03, 2013 86.54 87.04 86.10 86.78 3,608,615 +0.21(+0.24%)
Jul 02, 2013 86.65 87.20 86.21 86.57 8,573,755 -0.06(-0.07%)
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.