Johnson & Johnson (NY: JNJ )

159.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 46.49 46.69 45.35 46.56 4,297,600 +0.77(+1.67%)
Jan 30, 2001 46.00 46.50 45.76 45.80 2,511,700 +0.00(+0.00%)
Jan 29, 2001 46.25 46.50 45.76 45.80 2,600,600 -0.17(-0.37%)
Jan 26, 2001 46.38 46.75 45.88 45.97 3,324,100 +0.10(+0.21%)
Jan 25, 2001 45.31 46.15 45.25 45.88 3,953,400 +0.60(+1.31%)
Jan 24, 2001 45.85 45.88 45.19 45.28 5,532,300 -1.07(-2.30%)
Jan 23, 2001 47.15 47.44 46.25 46.35 4,245,600 -0.81(-1.72%)
Jan 22, 2001 47.62 47.97 46.90 47.15 3,693,300 +0.09(+0.20%)
Jan 19, 2001 46.44 47.35 46.38 47.06 3,944,400 +0.06(+0.13%)
Jan 18, 2001 46.31 47.47 46.28 47.00 4,670,000 +1.15(+2.52%)
Jan 17, 2001 47.03 47.06 45.62 45.85 3,915,600 -1.25(-2.65%)
Jan 16, 2001 47.10 47.47 46.78 47.10 3,050,500 -0.18(-0.39%)
Jan 12, 2001 46.50 47.40 46.50 47.28 3,390,000 +1.06(+2.29%)
Jan 11, 2001 48.00 48.22 46.10 46.22 4,208,100 -1.71(-3.58%)
Jan 10, 2001 49.47 49.50 47.69 47.94 3,763,300 -1.29(-2.61%)
Jan 09, 2001 49.00 49.50 48.72 49.22 3,193,000 +0.35(+0.71%)
Jan 08, 2001 48.60 49.75 48.50 48.88 2,760,200 -0.06(-0.12%)
Jan 05, 2001 48.72 49.94 47.88 48.94 4,643,400 +0.62(+1.29%)
Jan 04, 2001 49.03 49.06 47.56 48.31 6,470,900 -1.06(-2.16%)
Jan 03, 2001 51.50 51.85 48.94 49.38 5,664,700 -1.62(-3.19%)
Jan 02, 2001 52.00 52.35 50.78 51.00 4,431,900 -1.53(-2.91%)
Dec 29, 2000 52.40 52.97 52.25 52.53 2,481,700 +0.15(+0.30%)
Dec 28, 2000 51.62 52.75 51.62 52.38 3,321,700 +0.88(+1.70%)
Dec 27, 2000 50.75 52.38 50.75 51.50 2,977,200 +0.31(+0.62%)
Dec 26, 2000 50.75 51.44 50.69 51.19 1,756,300 +0.44(+0.86%)
Dec 22, 2000 50.72 51.00 50.31 50.75 3,490,300 +0.25(+0.50%)
Dec 21, 2000 50.12 50.97 50.00 50.50 5,455,300 +0.19(+0.38%)
Dec 20, 2000 49.72 50.85 49.69 50.31 4,801,400 +0.71(+1.44%)
Dec 19, 2000 49.31 49.97 49.28 49.60 2,252,700 +0.32(+0.64%)
Dec 18, 2000 49.28 49.60 48.65 49.28 2,941,900 +0.00(+0.00%)
Dec 15, 2000 49.62 50.00 49.28 49.28 5,799,100 -0.35(-0.70%)
Dec 14, 2000 49.38 49.72 48.85 49.62 3,500,900 +0.28(+0.57%)
Dec 13, 2000 49.00 49.81 48.81 49.35 3,772,200 +0.85(+1.74%)
Dec 12, 2000 47.78 49.00 47.75 48.50 3,263,900 +0.69(+1.44%)
Dec 11, 2000 48.00 48.50 47.62 47.81 2,920,600 -0.38(-0.78%)
Dec 08, 2000 47.81 48.60 47.81 48.19 3,190,800 -0.34(-0.71%)
Dec 07, 2000 48.75 49.00 48.10 48.53 2,502,800 +0.47(+0.98%)
Dec 06, 2000 48.88 49.38 47.78 48.06 4,189,200 -1.69(-3.40%)
Dec 05, 2000 49.88 49.88 48.88 49.75 3,131,300 -0.03(-0.06%)
Dec 04, 2000 47.94 50.00 47.94 49.78 3,031,900 +0.90(+1.85%)
Dec 01, 2000 49.62 50.00 48.35 48.88 5,213,600 -1.12(-2.25%)
Nov 30, 2000 50.12 51.50 49.88 50.00 7,466,300 -0.12(-0.25%)
Nov 29, 2000 49.81 50.40 49.81 50.12 3,777,200 +0.06(+0.13%)
Nov 28, 2000 48.97 50.06 48.75 50.06 5,594,100 +1.38(+2.82%)
Nov 27, 2000 47.69 48.75 47.15 48.69 2,743,600 +1.16(+2.43%)
Nov 24, 2000 48.25 48.25 47.00 47.53 1,503,900 -0.72(-1.49%)
Nov 22, 2000 48.00 48.62 47.75 48.25 2,751,400 -0.62(-1.28%)
Nov 21, 2000 48.25 48.94 47.88 48.88 3,620,900 +0.78(+1.62%)
Nov 20, 2000 47.56 48.47 47.56 48.10 2,756,300 +0.54(+1.12%)
Nov 17, 2000 47.35 47.62 47.12 47.56 2,649,200 +0.46(+0.99%)
Nov 16, 2000 47.50 47.53 46.69 47.10 1,799,700 -0.40(-0.85%)
Nov 15, 2000 47.12 47.50 46.88 47.50 2,094,400 +0.19(+0.40%)
Nov 14, 2000 46.47 47.31 45.94 47.31 2,673,400 +0.78(+1.68%)
Nov 13, 2000 47.10 47.65 46.12 46.53 3,185,500 -0.69(-1.46%)
Nov 10, 2000 46.69 47.72 46.44 47.22 3,037,500 +0.44(+0.94%)
Nov 09, 2000 46.72 47.15 45.50 46.78 2,834,800 +0.06(+0.13%)
Nov 08, 2000 46.47 47.38 46.47 46.72 3,072,700 +0.66(+1.43%)
Nov 07, 2000 46.00 46.44 45.38 46.06 2,462,000 +0.03(+0.07%)
Nov 06, 2000 46.03 46.47 45.75 46.03 2,912,000 +0.18(+0.40%)
Nov 03, 2000 45.12 46.10 44.65 45.85 2,919,800 +0.91(+2.03%)
Nov 02, 2000 45.75 45.78 44.60 44.94 4,695,900 -0.56(-1.24%)
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.