Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 34.30 34.50 32.40 32.95 24,060,350 -1.48(-4.29%)
Jun 28, 2001 33.17 34.68 33.14 34.42 12,754,387 +0.99(+2.96%)
Jun 27, 2001 33.96 33.96 33.38 33.44 14,664,695 -0.27(-0.80%)
Jun 26, 2001 33.67 34.19 33.30 33.71 14,075,590 -0.32(-0.95%)
Jun 25, 2001 34.13 34.49 33.98 34.03 16,156,942 -0.52(-1.51%)
Jun 22, 2001 34.29 34.81 34.00 34.55 15,886,576 -0.42(-1.19%)
Jun 21, 2001 35.15 35.43 34.76 34.97 12,091,436 -0.39(-1.10%)
Jun 20, 2001 35.35 35.74 35.28 35.35 14,207,513 +0.22(+0.62%)
Jun 19, 2001 34.65 35.20 34.49 35.14 13,510,595 +0.82(+2.40%)
Jun 18, 2001 33.96 34.77 33.96 34.31 10,041,775 -0.01(-0.02%)
Jun 15, 2001 33.63 34.46 33.57 34.32 15,833,048 +0.75(+2.22%)
Jun 14, 2001 33.72 33.77 33.47 33.57 8,249,289 +0.13(+0.39%)
Jun 13, 2001 33.34 33.63 33.30 33.44 8,891,466 +16.66(+99.25%)
Jun 12, 2001 16.70 16.82 16.61 16.78 14,313,506 +0.07(+0.42%)
Jun 11, 2001 16.68 16.76 16.50 16.71 9,542,439 -0.11(-0.63%)
Jun 08, 2001 16.94 16.98 16.66 16.82 8,285,075 -0.17(-1.02%)
Jun 07, 2001 17.00 17.06 16.92 16.99 13,694,529 -0.01(-0.04%)
Jun 06, 2001 16.85 17.06 16.79 17.00 16,051,252 +0.15(+0.89%)
Jun 05, 2001 16.57 16.89 16.57 16.85 16,111,603 +0.34(+2.05%)
Jun 04, 2001 16.16 16.58 16.14 16.51 13,923,802 +0.35(+2.18%)
Jun 01, 2001 15.99 16.19 15.93 16.16 12,122,673 +0.17(+1.08%)
May 31, 2001 16.14 16.14 15.89 15.98 12,713,142 -0.02(-0.15%)
May 30, 2001 16.13 16.17 15.91 16.01 14,730,505 -0.06(-0.35%)
May 29, 2001 16.03 16.17 15.99 16.06 12,869,934 +0.03(+0.20%)
May 25, 2001 16.10 16.11 15.98 16.03 6,654,990 -0.03(-0.21%)
May 24, 2001 16.22 16.22 15.96 16.07 16,069,145 -0.05(-0.29%)
May 23, 2001 16.41 16.45 16.06 16.11 15,506,577 -0.21(-1.28%)
May 22, 2001 16.59 16.59 16.28 16.32 9,996,739 -0.27(-1.62%)
May 21, 2001 16.57 16.64 16.38 16.59 12,261,874 -0.06(-0.37%)
May 18, 2001 16.82 16.82 16.40 16.65 17,862,086 +0.05(+0.32%)
May 17, 2001 16.42 16.68 16.31 16.60 15,079,873 +0.15(+0.91%)
May 16, 2001 16.07 16.51 15.98 16.45 17,163,652 +0.44(+2.77%)
May 15, 2001 16.12 16.15 15.89 16.01 13,698,168 -0.12(-0.73%)
May 14, 2001 16.07 16.16 16.05 16.12 6,188,559 +0.09(+0.55%)
May 11, 2001 16.08 16.13 15.99 16.04 10,797,680 +0.00(+0.02%)
May 10, 2001 16.20 16.24 16.01 16.03 18,905,644 -0.17(-1.03%)
May 09, 2001 16.15 16.22 15.99 16.20 13,781,568 +0.05(+0.31%)
May 08, 2001 16.17 16.17 15.99 16.15 7,956,025 -0.02(-0.15%)
May 07, 2001 16.19 16.22 16.05 16.17 9,479,055 +0.06(+0.35%)
May 04, 2001 15.95 16.13 15.93 16.12 8,563,781 +0.16(+1.03%)
May 03, 2001 16.11 16.11 15.84 15.95 9,648,887 -0.12(-0.76%)
May 02, 2001 15.96 16.16 15.80 16.07 16,183,782 +0.12(+0.72%)
May 01, 2001 15.93 16.09 15.87 15.96 13,870,730 +0.05(+0.33%)
Apr 30, 2001 15.81 15.94 15.79 15.91 13,136,206 +0.18(+1.15%)
Apr 27, 2001 15.75 15.78 15.56 15.73 13,263,580 -0.03(-0.18%)
Apr 26, 2001 15.46 15.78 15.26 15.75 16,452,480 +0.26(+1.65%)
Apr 25, 2001 15.25 15.53 15.25 15.50 9,847,227 +0.25(+1.61%)
Apr 24, 2001 15.25 15.31 15.18 15.25 11,932,825 +0.10(+0.66%)
Apr 23, 2001 15.23 15.35 14.98 15.15 9,797,490 -0.03(-0.23%)
Apr 20, 2001 15.15 15.28 14.99 15.19 12,916,638 -0.12(-0.80%)
Apr 19, 2001 15.38 15.38 15.12 15.31 11,177,982 -0.18(-1.17%)
Apr 18, 2001 15.57 15.57 15.12 15.49 19,460,934 -0.08(-0.53%)
Apr 17, 2001 15.31 15.60 15.30 15.57 15,296,409 +0.31(+2.00%)
Apr 16, 2001 15.09 15.32 15.00 15.27 9,496,341 +0.27(+1.81%)
Apr 12, 2001 14.86 15.07 14.86 14.99 16,480,078 +0.02(+0.12%)
Apr 11, 2001 15.09 15.18 14.89 14.98 23,198,756 -0.20(-1.29%)
Apr 10, 2001 15.23 15.25 14.99 15.17 24,701,162 +0.13(+0.87%)
Apr 09, 2001 14.98 15.04 14.87 15.04 15,386,481 +0.14(+0.94%)
Apr 06, 2001 14.62 15.09 14.59 14.90 21,858,598 +0.25(+1.70%)
Apr 05, 2001 14.33 14.67 14.19 14.65 20,402,896 +0.32(+2.27%)
Apr 04, 2001 14.20 14.42 14.05 14.33 18,770,688 +0.13(+0.93%)
Apr 03, 2001 14.29 14.46 14.15 14.20 16,856,438 -0.20(-1.39%)
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.