Johnson & Johnson (JNJ)

  Real-time CFD  
  Symbol Exchange Currency  
  JNJ CFD USD Real-time
  JNJ New York USD Delayed
  JNJ BATS US USD Real-time
  JNJ NYSE Arca USD Delayed
  JNJ Mexico MXN Delayed
  JNJ Frankfurt EUR Delayed
  JNJ Buenos Aires ARS Delayed
 
Get free historical data for JNJ. You'll find the closing price, open, high, low, change and %change of the Johnson & Johnson Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Add to a Portfolio  
88.09 +0.64    (+0.73%)
  17/05 GMT - Closed. Currency in USD ( Disclaimer )
Type: Equity
Market: United States
ISIN: US4781601046 
CUSIP: 478160104
  • Prev. Close: 88.09
  • Open: 87.59
  • Day's Range: 87.41 - 88.20

JNJ Historical Data

  Historical Data
Date Range:
04/19/2013 - 05/19/2013
 
 

Results

 
Date Last Open High Low Change %
May 17, 2013 88.09 87.47 88.20 87.41 0.73%
May 16, 2013 87.45 87.33 87.77 87.06 -0.22%
May 15, 2013 87.64 86.94 87.88 86.94 0.77%
May 14, 2013 86.97 85.76 87.08 85.76 1.30%
May 13, 2013 85.85 85.56 86.07 85.44 0.10%
May 10, 2013 85.76 85.29 85.76 85.18 0.72%
May 09, 2013 85.15 85.45 85.69 84.96 -0.36%
May 08, 2013 85.46 85.48 85.60 84.93 -0.08%
May 07, 2013 85.53 84.87 85.57 84.63 1.00%
May 06, 2013 84.68 85.78 85.78 84.55 -1.25%
May 03, 2013 85.75 85.58 85.99 85.45 0.69%
May 02, 2013 85.16 84.44 85.21 84.17 1.10%
May 01, 2013 84.23 84.50 85.13 83.88 -1.17%
Apr 30, 2013 85.23 85.39 85.70 84.89 -0.41%
Apr 29, 2013 85.58 85.02 85.89 84.91 0.54%
Apr 26, 2013 85.12 85.30 85.49 84.81 -0.12%
Apr 25, 2013 85.22 84.54 85.44 84.34 0.98%
Apr 24, 2013 84.39 85.68 85.74 84.28 -1.24%
Apr 23, 2013 85.45 84.99 85.68 84.00 0.73%
Apr 22, 2013 84.83 84.59 84.93 84.19 0.40%
Apr 19, 2013 84.49 83.51 84.57 83.47 0.00%
Highest: 88.20 Lowest: 83.47 Difference: 4.73 Average: 85.62 Change %: 4.26

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1663.95+15.95+0.97%  
 NQ 100 Futures3024.60+26.35+0.88%  
 US 3015354.79+121.57+0.80%  
 DAX8398.00+28.13+0.34%  
 FTSE 1006723.06+35.26+0.53%  
 Japan 22515138.12+100.88+0.67%  
 US Dollar Index84.34+0.44+0.52%  
CFDs Quotes
 Gold1357.75-29.15-2.10%  
 Silver22.190-0.469-2.07%  
 Copper3.316+0.021+0.64%  
 Crude Oil96.2900%  
 Natural Gas4.059+0.127+3.23%  
 US Cotton No.286.34+0.32+0.37%  
 US Coffee C137.00-3.25-2.32%  
 
 EUR/USD1.2834-0.0048-0.37%  
 GBP/USD1.5168-0.0100-0.65%  
 USD/JPY103.19+0.93+0.90%  
 USD/CHF0.9724+0.0077+0.79%  
 AUD/USD0.9736-0.0072-0.73%  
 USD/CAD1.0276+0.0084+0.83%  
 EUR/GBP0.8462+0.0025+0.30%  
CFDs Quotes
 Euro Bund145.16-0.04-0.03%  
 Euro BTP116.57+0.68+0.59%  
 Euro BOBL126.675+0.060+0.05%  
 UK Gilt117.69-0.35-0.30%  
 US 2 YR T-Note110.25-0.02-0.02%  
 US 10 YR T-Note131.84-0.50-0.38%  
 US 30 YR T-Bond143.89-1.29-0.89%  
 NamePriceChg.Chg. % 
 JNJ88.09+0.64+0.73% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com