Skip to main content

Johnson & Johnson (NY: JNJ )

164.02 -0.80 (-0.49%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 32.19 32.37 30.41 30.92 25,638,770 -1.39(-4.29%)
Jun 28, 2001 31.13 32.55 31.10 32.31 13,591,107 +0.93(+2.96%)
Jun 27, 2001 31.87 31.87 31.32 31.38 15,626,735 -0.25(-0.80%)
Jun 26, 2001 31.59 32.09 31.25 31.63 14,998,984 -0.30(-0.95%)
Jun 25, 2001 32.03 32.37 31.88 31.93 17,216,878 -0.49(-1.51%)
Jun 22, 2001 32.18 32.67 31.91 32.42 16,928,774 -0.39(-1.19%)
Jun 21, 2001 32.99 33.25 32.62 32.81 12,884,664 -0.37(-1.10%)
Jun 20, 2001 33.17 33.54 33.11 33.18 15,139,561 +0.20(+0.62%)
Jun 19, 2001 32.52 33.03 32.37 32.97 14,396,924 +0.77(+2.40%)
Jun 18, 2001 31.87 32.63 31.87 32.20 10,700,541 -0.01(-0.02%)
Jun 15, 2001 31.56 32.34 31.50 32.21 16,871,736 +0.70(+2.22%)
Jun 14, 2001 31.64 31.69 31.41 31.51 8,790,463 +0.12(+0.39%)
Jun 13, 2001 31.28 31.56 31.25 31.38 9,474,769 +15.63(+99.25%)
Jun 12, 2001 15.67 15.78 15.59 15.75 15,252,508 +0.07(+0.42%)
Jun 11, 2001 15.66 15.73 15.48 15.68 10,168,446 -0.10(-0.63%)
Jun 08, 2001 15.90 15.93 15.63 15.78 8,828,597 -0.16(-1.02%)
Jun 07, 2001 15.95 16.01 15.88 15.95 14,592,924 -0.01(-0.04%)
Jun 06, 2001 15.81 16.01 15.76 15.95 17,104,254 +0.14(+0.89%)
Jun 05, 2001 15.55 15.85 15.55 15.81 17,168,564 +0.32(+2.05%)
Jun 04, 2001 15.16 15.56 15.15 15.49 14,837,239 +0.33(+2.18%)
Jun 01, 2001 15.00 15.19 14.95 15.16 12,917,950 +0.16(+1.08%)
May 31, 2001 15.15 15.15 14.91 15.00 13,547,156 -0.02(-0.15%)
May 30, 2001 15.14 15.18 14.93 15.02 15,696,863 -0.05(-0.35%)
May 29, 2001 15.05 15.18 15.01 15.08 13,714,234 +0.03(+0.20%)
May 25, 2001 15.11 15.12 15.00 15.05 7,091,574 -0.03(-0.20%)
May 24, 2001 15.22 15.22 14.98 15.08 17,123,322 -0.04(-0.29%)
May 23, 2001 15.40 15.43 15.07 15.12 16,523,847 -0.20(-1.28%)
May 22, 2001 15.57 15.57 15.28 15.32 10,652,550 -0.25(-1.62%)
May 21, 2001 15.55 15.62 15.37 15.57 13,066,284 -0.06(-0.37%)
May 18, 2001 15.78 15.78 15.39 15.63 19,033,884 +0.05(+0.32%)
May 17, 2001 15.41 15.66 15.30 15.58 16,069,151 +0.14(+0.91%)
May 16, 2001 15.09 15.49 14.99 15.44 18,289,630 +0.42(+2.77%)
May 15, 2001 15.13 15.15 14.91 15.02 14,596,802 -0.11(-0.73%)
May 14, 2001 15.08 15.16 15.07 15.13 6,594,543 +0.08(+0.54%)
May 11, 2001 15.09 15.13 15.00 15.05 11,506,034 +0.00(+0.02%)
May 10, 2001 15.20 15.24 15.02 15.04 20,145,902 -0.16(-1.03%)
May 09, 2001 15.15 15.22 15.01 15.20 14,685,673 +0.05(+0.31%)
May 08, 2001 15.18 15.18 15.01 15.15 8,477,960 -0.02(-0.15%)
May 07, 2001 15.19 15.22 15.06 15.18 10,100,905 +0.05(+0.35%)
May 04, 2001 14.97 15.14 14.95 15.13 9,125,587 +0.15(+1.03%)
May 03, 2001 15.12 15.12 14.86 14.97 10,281,878 -0.11(-0.76%)
May 02, 2001 14.98 15.16 14.83 15.09 17,245,478 +0.11(+0.72%)
May 01, 2001 14.95 15.10 14.89 14.98 14,780,684 +0.05(+0.33%)
Apr 30, 2001 14.84 14.96 14.82 14.93 13,997,974 +0.17(+1.15%)
Apr 27, 2001 14.78 14.81 14.61 14.76 14,133,704 -0.03(-0.18%)
Apr 26, 2001 14.50 14.81 14.32 14.78 17,531,804 +0.24(+1.65%)
Apr 25, 2001 14.31 14.57 14.31 14.54 10,493,229 +0.23(+1.61%)
Apr 24, 2001 14.31 14.37 14.24 14.31 12,715,648 +0.09(+0.66%)
Apr 23, 2001 14.29 14.40 14.06 14.22 10,440,230 -0.03(-0.23%)
Apr 20, 2001 14.22 14.34 14.07 14.25 13,764,001 -0.11(-0.80%)
Apr 19, 2001 14.43 14.43 14.19 14.37 11,911,286 -0.17(-1.17%)
Apr 18, 2001 14.61 14.61 14.18 14.54 20,737,620 -0.08(-0.53%)
Apr 17, 2001 14.37 14.64 14.36 14.61 16,299,892 +0.29(+2.00%)
Apr 16, 2001 14.16 14.37 14.08 14.33 10,119,325 +0.26(+1.81%)
Apr 12, 2001 13.95 14.14 13.94 14.07 17,561,212 +0.02(+0.12%)
Apr 11, 2001 14.16 14.24 13.97 14.05 24,720,652 -0.18(-1.29%)
Apr 10, 2001 14.30 14.31 14.06 14.24 26,321,620 +0.12(+0.87%)
Apr 09, 2001 14.06 14.12 13.95 14.12 16,395,873 +0.13(+0.94%)
Apr 06, 2001 13.72 14.16 13.69 13.98 23,292,578 +0.23(+1.70%)
Apr 05, 2001 13.45 13.77 13.32 13.75 21,741,376 +0.30(+2.27%)
Apr 04, 2001 13.32 13.53 13.18 13.45 20,002,092 +0.12(+0.93%)
Apr 03, 2001 13.41 13.57 13.27 13.32 17,962,262 -0.19(-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.