Johnson & Johnson (NY: JNJ )

164.55 USD +0.68 (+0.41%)
Streaming Delayed Price Updated: 2:25 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 100.70 101.54 100.55 101.46 5,972,931 +0.70(+0.69%)
May 29, 2014 100.56 100.79 100.15 100.76 3,671,901 +0.46(+0.46%)
May 28, 2014 100.67 100.93 100.12 100.30 4,352,646 -0.51(-0.51%)
May 27, 2014 101.10 101.36 100.26 100.81 4,524,214 -0.17(-0.17%)
May 23, 2014 101.04 100.98 100.98 100.98 5,275,700 +0.24(+0.23%)
May 22, 2014 100.58 100.83 100.09 100.74 3,081,851 -0.40(-0.39%)
May 21, 2014 100.60 101.20 100.53 101.14 5,302,089 +0.89(+0.89%)
May 20, 2014 100.81 100.98 99.96 100.25 5,438,363 -0.39(-0.39%)
May 19, 2014 100.22 100.93 100.12 100.64 6,997,190 +0.06(+0.06%)
May 16, 2014 100.57 100.89 100.14 100.58 6,517,090 -0.11(-0.11%)
May 15, 2014 100.64 100.84 100.41 100.69 7,007,597 -0.18(-0.18%)
May 14, 2014 100.95 101.10 100.77 100.87 4,186,930 -0.15(-0.15%)
May 13, 2014 100.90 101.49 100.62 101.02 6,181,955 +0.50(+0.50%)
May 12, 2014 101.24 101.24 100.42 100.52 7,434,869 -0.39(-0.39%)
May 09, 2014 100.86 101.25 100.41 100.91 5,691,707 +0.41(+0.41%)
May 08, 2014 100.67 101.09 100.36 100.50 5,667,945 -0.41(-0.41%)
May 07, 2014 99.85 101.04 99.35 100.91 8,720,814 +1.40(+1.41%)
May 06, 2014 100.02 100.02 99.51 99.51 5,517,765 -0.49(-0.49%)
May 05, 2014 99.29 100.17 99.04 100.00 5,427,498 +0.69(+0.69%)
May 02, 2014 100.17 100.38 98.88 99.31 8,744,242 -1.22(-1.21%)
May 01, 2014 100.77 101.03 99.93 100.53 6,573,069 -0.76(-0.75%)
Apr 30, 2014 100.84 101.67 100.70 101.29 8,480,234 +0.26(+0.26%)
Apr 29, 2014 101.63 101.98 100.96 101.03 7,811,031 -0.31(-0.31%)
Apr 28, 2014 100.56 101.50 100.12 101.34 8,785,965 +1.55(+1.55%)
Apr 25, 2014 99.97 100.26 99.40 99.79 5,897,880 -0.17(-0.17%)
Apr 24, 2014 100.24 100.37 99.55 99.96 6,149,304 -0.26(-0.26%)
Apr 23, 2014 100.24 100.56 99.92 100.22 5,875,867 +0.04(+0.04%)
Apr 22, 2014 100.00 100.75 99.74 100.18 7,876,499 +0.18(+0.18%)
Apr 21, 2014 99.01 100.13 98.67 100.00 7,030,981 +1.04(+1.05%)
Apr 17, 2014 98.69 98.96 98.96 98.96 9,153,500 +0.21(+0.21%)
Apr 16, 2014 99.57 99.71 98.07 98.75 11,302,603 -0.45(-0.45%)
Apr 15, 2014 98.45 99.21 98.05 99.20 13,997,088 +2.06(+2.12%)
Apr 14, 2014 97.28 97.36 96.25 97.14 8,615,760 +0.27(+0.28%)
Apr 11, 2014 96.20 97.20 96.05 96.87 8,711,166 +0.33(+0.34%)
Apr 10, 2014 98.86 98.93 96.52 96.54 9,656,996 -2.41(-2.44%)
Apr 09, 2014 98.42 99.00 97.78 98.95 8,907,347 +0.89(+0.91%)
Apr 08, 2014 98.03 98.72 97.50 98.06 9,599,653 +0.17(+0.17%)
Apr 07, 2014 98.39 99.36 97.83 97.89 11,408,731 -0.53(-0.54%)
Apr 04, 2014 98.62 99.38 98.32 98.42 10,310,236 +0.16(+0.16%)
Apr 03, 2014 97.97 98.34 97.53 98.26 5,464,191 +0.03(+0.03%)
Apr 02, 2014 98.01 98.39 97.37 98.23 7,995,400 +0.29(+0.30%)
Apr 01, 2014 98.31 98.68 97.37 97.94 7,068,496 -0.29(-0.30%)
Mar 31, 2014 98.00 98.60 97.61 98.23 7,535,149 +0.79(+0.81%)
Mar 28, 2014 97.51 98.22 96.96 97.44 8,815,993 +0.16(+0.16%)
Mar 27, 2014 97.08 97.70 96.26 97.28 8,649,855 +0.23(+0.24%)
Mar 26, 2014 97.51 98.47 97.05 97.05 11,169,178 -0.33(-0.34%)
Mar 25, 2014 95.70 97.70 95.70 97.38 14,152,592 +2.18(+2.29%)
Mar 24, 2014 95.30 95.43 94.54 95.20 13,944,000 -0.73(-0.76%)
Mar 21, 2014 94.77 95.93 93.88 95.93 24,005,402 +1.81(+1.92%)
Mar 20, 2014 93.52 94.19 92.96 94.12 5,727,370 +0.53(+0.57%)
Mar 19, 2014 93.89 94.36 92.92 93.59 5,937,163 -0.35(-0.37%)
Mar 18, 2014 93.90 94.24 93.48 93.94 5,862,394 +0.01(+0.01%)
Mar 17, 2014 93.26 94.18 93.18 93.93 5,872,484 +1.12(+1.21%)
Mar 14, 2014 92.88 93.44 92.46 92.81 7,337,843 -0.19(-0.20%)
Mar 13, 2014 93.85 94.20 92.98 93.00 7,658,863 -0.60(-0.64%)
Mar 12, 2014 92.82 93.62 92.65 93.60 6,154,917 +0.11(+0.12%)
Mar 11, 2014 93.71 93.75 93.09 93.49 5,837,075 +0.04(+0.04%)
Mar 10, 2014 93.17 93.49 92.79 93.45 4,878,157 +0.13(+0.14%)
Mar 07, 2014 93.37 93.48 92.69 93.32 6,792,275 +0.43(+0.46%)
Mar 06, 2014 93.19 93.65 92.82 92.89 7,718,017 +0.30(+0.32%)
Mar 05, 2014 93.27 93.30 92.38 92.59 6,773,218 -0.75(-0.80%)
Mar 04, 2014 92.47 93.46 92.25 93.34 8,796,045 +1.78(+1.94%)
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.