Johnson & Johnson (NY: JNJ )

176.39 -0.81 (-0.46%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 32.82 33.10 32.79 33.02 6,327,627 +0.38(+1.15%)
Apr 27, 2001 32.70 32.76 32.31 32.65 6,388,983 -0.06(-0.18%)
Apr 26, 2001 32.09 32.76 31.69 32.70 7,925,056 +0.53(+1.65%)
Apr 25, 2001 31.67 32.23 31.66 32.17 4,743,347 +0.51(+1.61%)
Apr 24, 2001 31.66 31.79 31.51 31.66 5,747,966 +0.21(+0.66%)
Apr 23, 2001 31.61 31.87 31.10 31.45 4,719,389 -0.07(-0.23%)
Apr 20, 2001 31.46 31.73 31.12 31.53 6,221,862 -0.25(-0.80%)
Apr 19, 2001 31.92 31.92 31.39 31.78 5,384,363 -0.38(-1.17%)
Apr 18, 2001 32.33 32.33 31.38 32.16 9,374,209 -0.17(-0.53%)
Apr 17, 2001 31.78 32.40 31.77 32.33 7,368,183 +0.63(+2.00%)
Apr 16, 2001 31.32 31.80 31.15 31.69 4,574,327 +0.56(+1.81%)
Apr 12, 2001 30.86 31.28 30.85 31.13 7,938,349 +0.04(+0.12%)
Apr 11, 2001 31.32 31.51 30.91 31.09 11,174,694 -0.41(-1.29%)
Apr 10, 2001 31.63 31.66 31.11 31.50 11,898,394 +0.27(+0.87%)
Apr 09, 2001 31.10 31.23 30.87 31.23 7,411,570 +0.29(+0.94%)
Apr 06, 2001 30.36 31.32 30.29 30.94 10,529,149 +0.52(+1.70%)
Apr 05, 2001 29.75 30.46 29.47 30.42 9,827,946 +0.67(+2.27%)
Apr 04, 2001 29.48 29.94 29.16 29.75 9,041,722 +0.27(+0.93%)
Apr 03, 2001 29.67 30.02 29.37 29.47 8,119,639 -0.41(-1.39%)
Apr 02, 2001 29.95 29.98 29.44 29.89 8,379,815 -0.05(-0.17%)
Mar 30, 2001 30.46 30.54 29.85 29.94 11,409,597 -0.31(-1.03%)
Mar 29, 2001 29.53 30.32 29.47 30.25 14,593,205 +0.72(+2.43%)
Mar 28, 2001 28.58 29.55 28.58 29.53 25,166,618 +1.04(+3.64%)
Mar 27, 2001 28.41 28.51 27.55 28.49 48,240,872 -0.73(-2.49%)
Mar 26, 2001 29.95 29.95 29.10 29.22 12,423,128 -0.97(-3.21%)
Mar 23, 2001 30.00 30.39 29.74 30.19 8,392,671 +0.14(+0.47%)
Mar 22, 2001 29.47 30.12 28.64 30.05 9,908,146 +0.20(+0.65%)
Mar 21, 2001 30.98 30.99 29.55 29.86 8,667,016 -1.22(-3.93%)
Mar 20, 2001 31.44 31.60 31.04 31.08 4,666,652 -0.39(-1.25%)
Mar 19, 2001 31.21 31.64 31.11 31.47 4,206,196 -0.01(-0.04%)
Mar 16, 2001 31.83 32.21 31.32 31.49 8,241,035 -0.47(-1.46%)
Mar 15, 2001 31.83 31.95 31.49 31.95 5,457,551 +0.03(+0.11%)
Mar 14, 2001 32.14 32.20 31.52 31.92 5,072,328 -0.31(-0.96%)
Mar 13, 2001 32.48 32.48 31.66 32.22 7,279,949 -0.27(-0.84%)
Mar 12, 2001 33.10 33.20 32.36 32.50 4,927,558 -0.60(-1.81%)
Mar 09, 2001 33.54 33.63 32.66 33.10 6,056,349 -0.40(-1.20%)
Mar 08, 2001 32.45 33.54 32.33 33.50 5,768,418 +1.05(+3.24%)
Mar 07, 2001 33.13 33.13 32.24 32.45 5,078,317 -0.68(-2.07%)
Mar 06, 2001 33.63 33.63 33.01 33.13 4,416,118 -0.58(-1.71%)
Mar 05, 2001 33.63 33.80 33.32 33.71 3,126,489 -0.23(-0.68%)
Mar 02, 2001 33.99 34.18 33.34 33.94 5,086,206 +0.02(+0.07%)
Mar 01, 2001 33.47 34.04 33.47 33.91 7,505,648 +0.60(+1.80%)
Feb 28, 2001 32.91 33.52 32.89 33.31 5,049,246 +0.47(+1.44%)
Feb 27, 2001 32.77 33.01 32.65 32.84 3,233,276 +0.07(+0.21%)
Feb 26, 2001 32.69 32.85 32.28 32.77 3,741,795 +0.09(+0.27%)
Feb 23, 2001 32.58 32.79 32.38 32.68 4,051,785 -0.35(-1.07%)
Feb 22, 2001 33.17 33.42 32.55 33.04 4,079,979 -0.13(-0.40%)
Feb 21, 2001 33.14 33.49 32.98 33.17 4,095,318 +0.30(+0.92%)
Feb 20, 2001 32.38 32.87 32.38 32.87 3,910,668 +0.51(+1.59%)
Feb 16, 2001 32.00 32.44 31.91 32.35 5,759,945 +0.11(+0.35%)
Feb 15, 2001 32.67 32.76 32.05 32.24 5,899,747 -0.50(-1.52%)
Feb 14, 2001 33.17 33.18 32.52 32.74 4,207,364 -0.43(-1.29%)
Feb 13, 2001 33.37 33.53 33.03 33.17 6,023,042 -0.41(-1.22%)
Feb 12, 2001 33.03 33.63 33.03 33.58 6,534,774 +1.07(+3.28%)
Feb 09, 2001 32.72 32.85 32.50 32.51 4,236,727 +0.12(+0.37%)
Feb 08, 2001 32.41 32.62 32.26 32.39 3,435,164 -0.09(-0.28%)
Feb 07, 2001 32.24 32.64 32.05 32.48 3,968,809 +0.51(+1.58%)
Feb 06, 2001 32.15 32.31 31.90 31.97 3,764,438 -0.17(-0.54%)
Feb 05, 2001 32.64 32.77 32.07 32.15 4,142,503 -0.40(-1.23%)
Feb 02, 2001 32.34 32.72 32.34 32.55 4,765,697 +0.42(+1.31%)
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.