Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 15.85 16.14 15.84 16.05 10,482,277 +0.23(+1.44%)
Feb 27, 2001 15.79 15.90 15.73 15.82 6,712,308 +0.03(+0.21%)
Feb 26, 2001 15.75 15.82 15.55 15.79 7,767,997 +0.04(+0.27%)
Feb 23, 2001 15.70 15.79 15.60 15.74 8,411,539 -0.17(-1.07%)
Feb 22, 2001 15.98 16.10 15.68 15.91 8,470,071 -0.06(-0.40%)
Feb 21, 2001 15.96 16.13 15.89 15.98 8,501,914 +0.15(+0.92%)
Feb 20, 2001 15.60 15.84 15.60 15.83 8,118,579 +0.25(+1.59%)
Feb 16, 2001 15.42 15.62 15.37 15.59 11,957,693 +0.05(+0.35%)
Feb 15, 2001 15.74 15.78 15.44 15.53 12,247,924 -0.24(-1.52%)
Feb 14, 2001 15.98 15.98 15.66 15.77 8,734,523 -0.21(-1.29%)
Feb 13, 2001 16.07 16.15 15.91 15.98 12,503,885 -0.20(-1.22%)
Feb 12, 2001 15.91 16.20 15.91 16.17 13,566,245 +0.51(+3.28%)
Feb 09, 2001 15.76 15.83 15.65 15.66 8,795,481 +0.06(+0.37%)
Feb 08, 2001 15.61 15.71 15.54 15.60 7,131,430 -0.04(-0.28%)
Feb 07, 2001 15.53 15.72 15.44 15.65 8,239,281 +0.24(+1.58%)
Feb 06, 2001 15.49 15.56 15.37 15.40 7,815,004 -0.08(-0.54%)
Feb 05, 2001 15.72 15.79 15.45 15.49 8,599,871 -0.19(-1.23%)
Feb 02, 2001 15.58 15.76 15.58 15.68 9,893,627 +0.20(+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.