Johnson & Johnson (NY: JNJ)
98.96 USD  +0.21 (+0.21%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 98.69 99.65 98.69 98.96 9,150,795 +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%)
Mar 03, 2014 91.13 91.98 90.83 91.56 7,503,041 -0.56(-0.61%)
Feb 28, 2014 91.42 92.64 91.06 92.12 9,644,505 +0.76(+0.83%)
Feb 27, 2014 91.16 91.42 90.75 91.36 7,039,554 +0.25(+0.27%)
Feb 26, 2014 91.11 91.54 90.77 91.11 6,334,113 +0.00(+0.00%)
Feb 25, 2014 91.59 91.87 90.66 91.11 6,382,024 +0.00(+0.00%)
Feb 24, 2014 91.43 91.99 91.10 91.11 8,406,670 -0.41(-0.45%)
Feb 21, 2014 91.86 92.25 91.45 91.52 7,381,439 -0.86(-0.93%)
Feb 20, 2014 91.69 92.73 91.31 92.38 8,151,575 +0.74(+0.81%)
Feb 19, 2014 92.15 92.75 91.57 91.64 7,692,921 -0.53(-0.58%)
Feb 18, 2014 92.77 92.85 92.09 92.17 6,926,284 -0.59(-0.64%)
Feb 14, 2014 92.76 92.76 92.76 0 +0.20(+0.22%)
Feb 13, 2014 92.00 92.62 91.71 92.56 5,925,845 +0.14(+0.15%)
Feb 12, 2014 92.95 92.99 91.95 92.42 7,695,659 -0.55(-0.59%)
Feb 11, 2014 91.09 92.97 90.95 92.97 11,556,140 +1.90(+2.09%)
Feb 10, 2014 90.24 91.08 89.80 91.07 8,079,788 +1.03(+1.14%)
Feb 07, 2014 88.92 90.04 88.61 90.04 9,526,254 +1.29(+1.45%)
Feb 06, 2014 87.63 88.76 87.55 88.75 10,009,515 +1.47(+1.68%)
Feb 05, 2014 86.49 87.67 86.48 87.28 10,667,044 +0.66(+0.76%)
Feb 04, 2014 86.93 87.27 86.09 86.62 11,435,740 -0.16(-0.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here