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 (%)
Aug 31, 2001 35.08 35.08 34.49 34.76 10,536,559 -0.25(-0.72%)
Aug 30, 2001 35.14 35.61 34.82 35.01 8,880,587 -0.13(-0.36%)
Aug 29, 2001 35.53 35.58 35.04 35.13 7,218,699 -0.39(-1.10%)
Aug 28, 2001 35.74 35.92 35.41 35.52 6,696,838 -0.32(-0.88%)
Aug 27, 2001 35.94 36.09 35.80 35.84 5,948,701 -0.16(-0.46%)
Aug 24, 2001 35.81 36.27 35.79 36.00 8,690,254 -0.03(-0.07%)
Aug 23, 2001 35.64 36.33 35.63 36.03 8,424,849 -0.09(-0.26%)
Aug 22, 2001 35.86 36.20 35.56 36.12 10,097,504 +0.32(+0.88%)
Aug 21, 2001 35.61 36.23 35.61 35.80 12,050,882 -0.36(-1.00%)
Aug 20, 2001 35.61 36.27 35.61 36.17 13,510,455 +0.73(+2.05%)
Aug 17, 2001 36.22 36.34 34.98 35.44 20,071,254 -0.75(-2.08%)
Aug 16, 2001 37.30 37.32 35.99 36.19 17,427,978 -1.39(-3.70%)
Aug 15, 2001 37.68 37.98 37.45 37.58 16,265,657 +0.01(+0.02%)
Aug 14, 2001 36.92 37.62 36.89 37.58 17,461,342 +0.85(+2.32%)
Aug 13, 2001 36.28 36.91 36.28 36.73 13,306,169 +0.45(+1.24%)
Aug 10, 2001 35.67 36.30 35.58 36.28 12,738,204 +0.76(+2.15%)
Aug 09, 2001 35.34 35.64 35.28 35.51 7,569,943 +0.10(+0.28%)
Aug 08, 2001 35.08 35.73 35.08 35.41 6,565,349 -0.18(-0.50%)
Aug 07, 2001 34.72 35.60 34.65 35.59 8,218,592 +0.41(+1.16%)
Aug 06, 2001 35.41 35.64 34.96 35.18 9,543,643 -0.15(-0.41%)
Aug 03, 2001 35.14 35.44 34.87 35.33 7,233,562 +0.26(+0.73%)
Aug 02, 2001 35.47 35.61 34.82 35.07 8,758,652 -0.40(-1.13%)
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.