Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 15.33 15.39 14.95 15.35 13,035,457 +0.25(+1.67%)
Jan 30, 2001 15.17 15.33 15.08 15.10 7,618,474 +0.00(+0.00%)
Jan 29, 2001 15.25 15.33 15.08 15.10 7,888,125 -0.06(-0.37%)
Jan 26, 2001 15.29 15.41 15.12 15.16 10,082,642 +0.03(+0.21%)
Jan 25, 2001 14.94 15.22 14.92 15.12 11,991,431 +0.20(+1.31%)
Jan 24, 2001 15.11 15.12 14.90 14.93 16,780,542 -0.35(-2.30%)
Jan 23, 2001 15.55 15.64 15.25 15.28 12,877,731 -0.27(-1.72%)
Jan 22, 2001 15.70 15.81 15.46 15.55 11,202,497 +0.03(+0.20%)
Jan 19, 2001 15.31 15.61 15.29 15.52 11,964,132 +0.02(+0.13%)
Jan 18, 2001 15.27 15.65 15.26 15.50 14,165,018 +0.38(+2.52%)
Jan 17, 2001 15.51 15.52 15.04 15.11 11,876,776 -0.41(-2.65%)
Jan 16, 2001 15.53 15.65 15.42 15.53 9,252,760 -0.06(-0.39%)
Jan 12, 2001 15.33 15.63 15.33 15.59 10,282,529 +0.35(+2.29%)
Jan 11, 2001 15.82 15.90 15.20 15.24 12,763,986 -0.57(-3.58%)
Jan 10, 2001 16.31 16.32 15.72 15.80 11,414,821 -0.42(-2.61%)
Jan 09, 2001 16.15 16.32 16.06 16.23 9,684,990 +0.11(+0.71%)
Jan 08, 2001 16.02 16.40 15.99 16.11 8,372,223 -0.02(-0.12%)
Jan 05, 2001 16.06 16.46 15.78 16.13 14,084,335 +0.21(+1.29%)
Jan 04, 2001 16.16 16.17 15.68 15.93 19,627,498 -0.35(-2.16%)
Jan 03, 2001 16.98 17.09 16.13 16.28 17,182,136 -0.54(-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.