Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	70.88	71.08	70.28	70.45	5,517,903	-0.24(-0.34%)
Nov 27, 2013	70.96	70.98	70.42	70.69	6,185,639	-0.06(-0.08%)
Nov 26, 2013	71.14	71.35	70.68	70.75	9,737,985	-0.42(-0.60%)
Nov 25, 2013	71.07	71.44	70.76	71.17	8,558,210	+0.28(+0.40%)
Nov 22, 2013	70.25	71.14	70.25	70.89	8,682,693	+0.53(+0.75%)
Nov 21, 2013	70.56	70.77	70.25	70.36	9,113,729	+0.04(+0.05%)
Nov 20, 2013	70.17	70.56	69.96	70.33	9,574,192	+0.21(+0.31%)
Nov 19, 2013	69.68	70.16	69.48	70.11	8,960,961	+0.41(+0.59%)
Nov 18, 2013	69.74	69.92	69.48	69.70	11,474,462	-0.07(-0.10%)
Nov 15, 2013	69.20	69.77	69.14	69.76	9,563,673	+0.35(+0.50%)
Nov 14, 2013	69.03	69.58	69.03	69.42	9,531,674	+0.43(+0.62%)
Nov 13, 2013	69.00	69.07	68.23	68.99	12,112,026	-0.16(-0.24%)
Nov 12, 2013	69.46	69.54	68.74	69.15	10,336,129	-0.54(-0.77%)
Nov 11, 2013	69.45	69.95	69.43	69.69	6,390,222	+0.18(+0.26%)
Nov 08, 2013	68.46	69.55	68.41	69.51	9,782,514	+1.01(+1.47%)
Nov 07, 2013	68.88	69.00	68.51	68.51	8,275,611	-0.26(-0.38%)
Nov 06, 2013	68.76	68.88	68.53	68.77	7,171,345	+0.17(+0.25%)
Nov 05, 2013	68.40	68.70	68.20	68.60	7,203,941	-0.16(-0.24%)
Nov 04, 2013	69.08	69.11	68.32	68.76	9,282,721	-0.25(-0.36%)

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.