Johnson & Johnson (NY: JNJ )

160.04 -1.87 (-1.15%)
Streaming Delayed Price Updated: 2:23 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 46.49 46.69 45.35 46.56 4,297,600 +0.77(+1.67%)
Jan 30, 2001 46.00 46.50 45.76 45.80 2,511,700 +0.00(+0.00%)
Jan 29, 2001 46.25 46.50 45.76 45.80 2,600,600 -0.17(-0.37%)
Jan 26, 2001 46.38 46.75 45.88 45.97 3,324,100 +0.09(+0.21%)
Jan 25, 2001 45.31 46.16 45.25 45.88 3,953,400 +0.59(+1.31%)
Jan 24, 2001 45.84 45.88 45.19 45.28 5,532,300 -1.06(-2.30%)
Jan 23, 2001 47.16 47.44 46.25 46.34 4,245,600 -0.81(-1.72%)
Jan 22, 2001 47.62 47.97 46.91 47.16 3,693,300 +0.09(+0.20%)
Jan 19, 2001 46.44 47.34 46.38 47.06 3,944,400 +0.06(+0.13%)
Jan 18, 2001 46.31 47.47 46.28 47.00 4,670,000 +1.16(+2.52%)
Jan 17, 2001 47.03 47.06 45.62 45.84 3,915,600 -1.25(-2.65%)
Jan 16, 2001 47.09 47.47 46.78 47.09 3,050,500 -0.19(-0.39%)
Jan 12, 2001 46.50 47.41 46.50 47.28 3,390,000 +1.06(+2.29%)
Jan 11, 2001 48.00 48.22 46.09 46.22 4,208,100 -1.72(-3.58%)
Jan 10, 2001 49.47 49.50 47.69 47.94 3,763,300 -1.28(-2.61%)
Jan 09, 2001 49.00 49.50 48.72 49.22 3,193,000 +0.34(+0.71%)
Jan 08, 2001 48.59 49.75 48.50 48.88 2,760,200 -0.06(-0.12%)
Jan 05, 2001 48.72 49.94 47.88 48.94 4,643,400 +0.62(+1.29%)
Jan 04, 2001 49.03 49.06 47.56 48.31 6,470,900 -1.06(-2.16%)
Jan 03, 2001 51.50 51.84 48.94 49.38 5,664,700 -1.62(-3.19%)
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.