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%)
Aug 01, 2001 35.67 35.76 35.08 35.47 10,195,932 -0.20(-0.55%)
Jul 31, 2001 34.89 35.86 34.72 35.67 13,113,865 +0.78(+2.23%)
Jul 30, 2001 34.96 35.05 34.39 34.89 8,086,648 -0.06(-0.17%)
Jul 27, 2001 35.08 35.30 34.79 34.95 7,112,234 -0.12(-0.34%)
Jul 26, 2001 34.35 35.24 34.35 35.07 9,137,043 +0.32(+0.93%)
Jul 25, 2001 34.85 35.11 34.39 34.75 14,069,624 -0.01(-0.02%)
Jul 24, 2001 35.14 35.57 34.70 34.76 10,894,476 -0.59(-1.66%)
Jul 23, 2001 35.76 35.84 35.22 35.34 7,603,915 -0.59(-1.63%)
Jul 20, 2001 35.52 36.19 35.35 35.93 10,771,329 +0.19(+0.54%)
Jul 19, 2001 36.07 36.21 35.45 35.74 14,105,264 -0.13(-0.37%)
Jul 18, 2001 36.12 36.21 35.47 35.87 18,615,170 -0.34(-0.93%)
Jul 17, 2001 34.99 36.25 34.29 36.21 18,569,824 +0.78(+2.20%)
Jul 16, 2001 34.98 35.61 34.83 35.43 10,258,112 +0.45(+1.28%)
Jul 13, 2001 34.68 35.36 34.68 34.98 8,498,708 +0.14(+0.40%)
Jul 12, 2001 35.27 35.43 34.67 34.84 17,904,492 -0.34(-0.96%)
Jul 11, 2001 34.95 35.41 34.68 35.18 19,021,012 +0.56(+1.62%)
Jul 10, 2001 34.25 34.85 33.96 34.62 12,833,143 +0.25(+0.73%)
Jul 09, 2001 33.63 34.45 33.09 34.37 13,543,668 +1.13(+3.39%)
Jul 06, 2001 33.35 33.40 32.97 33.24 8,757,894 -0.33(-0.98%)
Jul 05, 2001 33.30 33.65 33.30 33.57 7,283,306 -0.09(-0.25%)
Jul 03, 2001 33.76 33.83 33.41 33.65 4,864,030 -0.10(-0.29%)
Jul 02, 2001 33.03 34.25 33.03 33.75 13,931,462 +0.81(+2.46%)
Jun 29, 2001 34.29 34.49 32.39 32.94 24,064,152 -1.48(-4.29%)
Jun 28, 2001 33.17 34.68 33.13 34.42 12,756,403 +0.99(+2.96%)
Jun 27, 2001 33.96 33.96 33.37 33.43 14,667,012 -0.27(-0.80%)
Jun 26, 2001 33.66 34.19 33.29 33.70 14,077,814 -0.32(-0.95%)
Jun 25, 2001 34.12 34.49 33.97 34.02 16,159,495 -0.52(-1.51%)
Jun 22, 2001 34.29 34.81 34.00 34.54 15,889,086 -0.42(-1.19%)
Jun 21, 2001 35.14 35.43 34.76 34.96 12,093,346 -0.39(-1.10%)
Jun 20, 2001 35.34 35.74 35.28 35.35 14,209,758 +0.22(+0.62%)
Jun 19, 2001 34.64 35.19 34.49 35.13 13,512,730 +0.82(+2.40%)
Jun 18, 2001 33.96 34.77 33.95 34.31 10,043,362 -0.01(-0.02%)
Jun 15, 2001 33.62 34.45 33.56 34.31 15,835,550 +0.75(+2.22%)
Jun 14, 2001 33.71 33.77 33.46 33.57 8,250,592 +0.13(+0.39%)
Jun 13, 2001 33.33 33.63 33.30 33.44 8,892,871 +16.66(+99.25%)
Jun 12, 2001 16.70 16.81 16.61 16.78 14,315,768 +0.07(+0.42%)
Jun 11, 2001 16.68 16.76 16.50 16.71 9,543,946 -0.11(-0.63%)
Jun 08, 2001 16.94 16.98 16.66 16.82 8,286,384 -0.17(-1.02%)
Jun 07, 2001 17.00 17.05 16.92 16.99 13,696,693 -0.01(-0.04%)
Jun 06, 2001 16.85 17.06 16.79 17.00 16,053,788 +0.15(+0.89%)
Jun 05, 2001 16.56 16.89 16.56 16.85 16,114,149 +0.34(+2.05%)
Jun 04, 2001 16.15 16.58 16.14 16.51 13,926,003 +0.35(+2.18%)
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.