Johnson & Johnson (NY: JNJ )

160.31 -1.59 (-0.99%)
Streaming Delayed Price Updated: 1:53 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 57.99 58.49 57.55 57.91 7,082,500 +0.06(+0.10%)
Oct 30, 2001 58.81 59.10 57.70 57.85 8,137,200 -0.71(-1.21%)
Oct 29, 2001 58.15 59.47 58.07 58.56 6,316,900 -0.11(-0.19%)
Oct 26, 2001 58.80 58.99 58.25 58.67 5,503,500 -0.30(-0.51%)
Oct 25, 2001 58.80 59.08 57.80 58.97 6,093,800 -0.29(-0.49%)
Oct 24, 2001 58.86 59.66 58.75 59.26 8,644,000 +0.41(+0.70%)
Oct 23, 2001 58.98 59.32 58.42 58.85 7,230,900 -0.12(-0.20%)
Oct 22, 2001 58.21 59.08 58.20 58.97 9,164,400 +0.55(+0.94%)
Oct 19, 2001 58.08 58.60 57.80 58.42 7,054,800 +0.34(+0.59%)
Oct 18, 2001 58.00 58.40 57.65 58.08 8,906,800 +0.31(+0.54%)
Oct 17, 2001 57.45 58.15 57.00 57.77 12,369,400 +1.00(+1.76%)
Oct 16, 2001 56.00 57.10 55.70 56.77 14,154,300 +1.05(+1.88%)
Oct 15, 2001 55.15 55.72 54.86 55.72 4,815,600 +0.37(+0.67%)
Oct 12, 2001 54.50 55.48 54.30 55.35 5,597,700 +0.41(+0.75%)
Oct 11, 2001 55.15 55.43 53.90 54.94 10,660,100 -1.10(-1.96%)
Oct 10, 2001 55.06 56.23 55.00 56.04 6,301,500 +0.60(+1.08%)
Oct 09, 2001 55.75 55.80 55.12 55.44 4,072,300 -0.33(-0.59%)
Oct 08, 2001 55.25 56.08 55.05 55.77 5,459,000 +1.07(+1.96%)
Oct 05, 2001 54.60 55.70 54.56 54.70 6,698,900 +0.25(+0.46%)
Oct 04, 2001 55.00 55.25 54.28 54.45 8,284,000 +0.18(+0.33%)
Oct 03, 2001 54.10 54.45 53.05 54.27 10,885,800 -0.72(-1.31%)
Oct 02, 2001 54.55 55.15 53.76 54.99 9,826,400 -0.43(-0.78%)
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.