Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	64.10	64.59	63.46	63.46	16,097,227	-0.63(-0.98%)
Jun 27, 2013	64.70	64.91	63.93	64.09	12,027,909	-0.21(-0.32%)
Jun 26, 2013	63.53	64.54	63.52	64.30	16,189,767	+1.21(+1.92%)
Jun 25, 2013	62.95	63.26	62.49	63.09	15,208,158	+0.55(+0.87%)
Jun 24, 2013	61.29	63.06	61.21	62.54	19,992,598	+1.04(+1.69%)
Jun 21, 2013	61.35	62.33	60.98	61.50	28,030,754	+0.43(+0.70%)
Jun 20, 2013	62.24	62.42	60.70	61.07	20,528,666	-1.66(-2.64%)
Jun 19, 2013	63.88	63.94	62.68	62.72	11,213,572	-1.11(-1.74%)
Jun 18, 2013	63.38	63.89	63.29	63.83	9,786,442	+0.54(+0.85%)
Jun 17, 2013	63.10	63.87	62.81	63.29	11,403,755	+0.53(+0.85%)
Jun 14, 2013	62.61	63.18	62.58	62.76	8,600,478	+0.00(+0.00%)
Jun 13, 2013	61.79	62.80	61.41	62.76	11,598,079	+0.86(+1.40%)
Jun 12, 2013	62.96	63.20	61.87	61.90	11,382,279	-0.70(-1.12%)
Jun 11, 2013	62.65	62.84	62.18	62.60	12,131,489	-0.33(-0.53%)
Jun 10, 2013	62.84	63.35	62.63	62.93	11,468,704	+0.17(+0.27%)
Jun 07, 2013	62.80	62.96	62.38	62.76	12,052,967	+0.33(+0.53%)
Jun 06, 2013	61.79	62.43	61.09	62.43	14,437,831	+0.58(+0.93%)
Jun 05, 2013	62.02	62.83	61.70	61.85	13,311,272	-0.31(-0.50%)
Jun 04, 2013	62.62	62.85	61.76	62.16	13,491,148	-0.45(-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.