Johnson & Johnson (NY: JNJ )

164.75 USD -0.47 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 86.72 87.38 85.85 85.86 11,898,240 -0.85(-0.98%)
Jun 27, 2013 87.53 87.82 86.49 86.71 8,890,410 -0.28(-0.32%)
Jun 26, 2013 85.95 87.32 85.94 86.99 11,966,641 +1.64(+1.92%)
Jun 25, 2013 85.16 85.59 84.54 85.35 11,241,086 +0.74(+0.87%)
Jun 24, 2013 82.92 85.31 82.81 84.61 14,777,498 +1.41(+1.69%)
Jun 21, 2013 83.00 84.32 82.50 83.20 20,718,887 +0.58(+0.70%)
Jun 20, 2013 84.21 84.45 82.12 82.62 15,173,732 -2.24(-2.64%)
Jun 19, 2013 86.43 86.50 84.80 84.86 8,288,494 -1.50(-1.74%)
Jun 18, 2013 85.75 86.44 85.63 86.36 7,233,633 +0.73(+0.85%)
Jun 17, 2013 85.37 86.40 84.98 85.63 8,429,068 +0.72(+0.85%)
Jun 14, 2013 84.71 85.48 84.66 84.91 6,357,030 +0.00(+0.00%)
Jun 13, 2013 83.60 84.96 83.08 84.91 8,572,702 +1.17(+1.40%)
Jun 12, 2013 85.18 85.50 83.70 83.74 8,413,194 -0.95(-1.12%)
Jun 11, 2013 84.76 85.02 84.13 84.69 8,966,971 -0.45(-0.53%)
Jun 10, 2013 85.01 85.71 84.73 85.14 8,477,075 +0.23(+0.27%)
Jun 07, 2013 84.96 85.18 84.40 84.91 8,908,932 +0.45(+0.53%)
Jun 06, 2013 83.59 84.46 82.65 84.46 10,671,700 +0.78(+0.93%)
Jun 05, 2013 83.91 85.00 83.48 83.68 9,839,006 -0.42(-0.50%)
Jun 04, 2013 84.72 85.03 83.56 84.10 9,971,961 -0.61(-0.72%)
Jun 03, 2013 84.28 84.71 83.37 84.71 11,770,398 +0.53(+0.63%)
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%)
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.