Johnson & Johnson (NY: JNJ )

163.72 USD +0.32 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 85.72 87.64 85.50 86.63 9,905,779 +0.77(+0.90%)
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%)
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.