Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 80.16 80.82 80.04 80.76 7,503,784 +0.56(+0.69%)
May 29, 2014 80.04 80.23 79.72 80.20 4,613,004 +0.37(+0.46%)
May 28, 2014 80.13 80.34 79.69 79.84 5,468,222 -0.41(-0.51%)
May 27, 2014 80.47 80.68 79.81 80.24 5,683,763 -0.14(-0.17%)
May 23, 2014 80.43 80.38 80.38 80.38 6,627,854 +0.19(+0.23%)
May 22, 2014 80.06 80.26 79.67 80.19 3,871,724 +0.24(+0.30%)
May 21, 2014 79.52 80.00 79.47 79.95 6,707,428 +0.70(+0.89%)
May 20, 2014 79.69 79.82 79.02 79.25 6,879,822 -0.31(-0.39%)
May 19, 2014 79.22 79.78 79.15 79.55 8,851,822 +0.05(+0.06%)
May 16, 2014 79.50 79.75 79.16 79.51 8,244,469 -0.09(-0.11%)
May 15, 2014 79.55 79.71 79.37 79.59 8,864,987 -0.14(-0.18%)
May 14, 2014 79.80 79.92 79.66 79.74 5,296,692 -0.12(-0.15%)
May 13, 2014 79.76 80.23 79.54 79.85 7,820,506 +0.40(+0.50%)
May 12, 2014 80.03 80.03 79.38 79.46 9,405,510 -0.31(-0.39%)
May 09, 2014 79.73 80.04 79.37 79.77 7,200,315 +0.32(+0.41%)
May 08, 2014 79.58 79.91 79.33 79.44 7,170,255 -0.32(-0.41%)
May 07, 2014 78.93 79.87 78.53 79.77 11,032,299 +1.11(+1.41%)
May 06, 2014 79.06 79.06 78.66 78.66 6,980,269 -0.39(-0.49%)
May 05, 2014 78.49 79.18 78.29 79.05 6,866,077 +0.55(+0.69%)
May 02, 2014 79.18 79.35 78.16 78.50 11,061,937 -0.96(-1.21%)
May 01, 2014 79.66 79.86 78.99 79.47 8,315,286 -0.60(-0.75%)
Apr 30, 2014 79.71 80.37 79.60 80.07 10,727,953 +0.21(+0.26%)
Apr 29, 2014 80.34 80.61 79.81 79.86 9,881,375 -0.25(-0.31%)
Apr 28, 2014 79.49 80.23 79.14 80.11 11,114,719 +1.23(+1.55%)
Apr 25, 2014 79.02 79.25 78.57 78.88 7,461,135 -0.13(-0.17%)
Apr 24, 2014 79.24 79.34 78.69 79.02 7,779,200 -0.21(-0.26%)
Apr 23, 2014 79.24 79.49 78.98 79.22 7,433,288 +0.03(+0.04%)
Apr 22, 2014 79.05 79.64 78.84 79.19 9,964,195 +0.14(+0.18%)
Apr 21, 2014 78.27 79.15 78.00 79.05 8,894,569 +0.82(+1.05%)
Apr 17, 2014 78.01 78.23 78.23 78.23 11,579,670 +0.17(+0.21%)
Apr 16, 2014 78.71 78.82 77.52 78.06 14,298,401 -0.36(-0.45%)
Apr 15, 2014 77.82 78.42 77.51 78.42 17,707,070 +1.63(+2.12%)
Apr 14, 2014 76.90 76.96 76.08 76.79 10,899,400 +0.21(+0.28%)
Apr 11, 2014 76.04 76.83 75.93 76.57 11,020,094 +0.26(+0.34%)
Apr 10, 2014 78.15 78.20 76.30 76.31 12,216,620 -1.91(-2.44%)
Apr 09, 2014 77.80 78.26 77.29 78.22 11,268,273 +0.70(+0.91%)
Apr 08, 2014 77.49 78.04 77.07 77.51 12,144,078 +0.13(+0.17%)
Apr 07, 2014 77.78 78.54 77.33 77.38 14,432,659 -0.42(-0.54%)
Apr 04, 2014 77.96 78.56 77.72 77.80 13,043,004 +0.13(+0.16%)
Apr 03, 2014 77.44 77.74 77.10 77.67 6,912,496 +0.02(+0.03%)
Apr 02, 2014 77.47 77.78 76.97 77.65 10,114,611 +0.23(+0.30%)
Apr 01, 2014 77.71 78.00 76.97 77.42 8,942,028 -0.23(-0.30%)
Mar 31, 2014 77.47 77.94 77.16 77.65 9,532,369 +0.62(+0.81%)
Mar 28, 2014 77.08 77.64 76.64 77.02 11,152,706 +0.13(+0.16%)
Mar 27, 2014 76.74 77.23 76.09 76.90 10,942,532 +0.18(+0.24%)
Mar 26, 2014 77.08 77.84 76.72 76.72 14,129,611 -0.26(-0.34%)
Mar 25, 2014 75.65 77.23 75.65 76.98 17,903,790 +1.72(+2.29%)
Mar 24, 2014 75.33 75.44 74.73 75.25 17,639,910 -0.58(-0.76%)
Mar 21, 2014 74.91 75.83 74.21 75.83 30,368,126 +1.43(+1.92%)
Mar 20, 2014 73.93 74.46 73.48 74.40 7,245,431 +0.42(+0.57%)
Mar 19, 2014 74.22 74.59 73.45 73.98 7,510,831 -0.28(-0.37%)
Mar 18, 2014 74.23 74.49 73.89 74.26 7,416,244 +0.01(+0.01%)
Mar 17, 2014 73.72 74.45 73.66 74.25 7,429,008 +0.89(+1.21%)
Mar 14, 2014 73.42 73.86 73.09 73.36 9,282,766 -0.15(-0.20%)
Mar 13, 2014 74.19 74.46 73.50 73.51 9,688,874 -0.47(-0.64%)
Mar 12, 2014 73.37 74.00 73.24 73.99 7,786,301 +0.09(+0.12%)
Mar 11, 2014 74.08 74.11 73.59 73.90 7,384,214 +0.03(+0.04%)
Mar 10, 2014 73.65 73.90 73.35 73.87 6,171,131 +0.10(+0.14%)
Mar 07, 2014 73.81 73.89 73.27 73.77 8,592,594 +0.34(+0.46%)
Mar 06, 2014 73.66 74.03 73.37 73.43 9,763,707 +0.24(+0.32%)
Mar 05, 2014 73.73 73.75 73.02 73.19 8,568,485 -0.59(-0.80%)
Mar 04, 2014 73.10 73.88 72.92 73.78 11,127,470 +1.41(+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.