Skip to main content

Johnson & Johnson (NY: JNJ )

164.12 -0.70 (-0.43%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 32.93 32.93 32.37 32.63 11,224,238 -0.24(-0.72%)
Aug 30, 2001 32.99 33.42 32.69 32.86 9,460,187 -0.12(-0.36%)
Aug 29, 2001 33.35 33.40 32.89 32.98 7,689,835 -0.37(-1.10%)
Aug 28, 2001 33.55 33.72 33.24 33.34 7,133,914 -0.30(-0.88%)
Aug 27, 2001 33.73 33.88 33.61 33.64 6,336,949 -0.15(-0.46%)
Aug 24, 2001 33.62 34.04 33.60 33.80 9,257,432 -0.02(-0.07%)
Aug 23, 2001 33.46 34.11 33.45 33.82 8,974,705 -0.09(-0.26%)
Aug 22, 2001 33.66 33.98 33.38 33.91 10,756,528 +0.30(+0.88%)
Aug 21, 2001 33.42 34.01 33.42 33.61 12,837,394 -0.34(-1.00%)
Aug 20, 2001 33.42 34.04 33.42 33.95 14,392,228 +0.68(+2.05%)
Aug 17, 2001 34.00 34.12 32.84 33.27 21,381,224 -0.71(-2.08%)
Aug 16, 2001 35.02 35.03 33.78 33.98 18,565,432 -1.31(-3.70%)
Aug 15, 2001 35.37 35.65 35.16 35.28 17,327,252 +0.01(+0.02%)
Aug 14, 2001 34.66 35.31 34.63 35.28 18,600,974 +0.80(+2.32%)
Aug 13, 2001 34.06 34.65 34.06 34.48 14,174,610 +0.42(+1.24%)
Aug 10, 2001 33.49 34.07 33.40 34.06 13,569,575 +0.72(+2.15%)
Aug 09, 2001 33.18 33.46 33.12 33.34 8,064,003 +0.09(+0.28%)
Aug 08, 2001 32.93 33.54 32.93 33.24 6,993,843 -0.17(-0.50%)
Aug 07, 2001 32.59 33.42 32.53 33.41 8,754,987 +0.38(+1.16%)
Aug 06, 2001 33.24 33.46 32.82 33.03 10,166,518 -0.14(-0.41%)
Aug 03, 2001 32.99 33.27 32.73 33.16 7,705,668 +0.24(+0.73%)
Aug 02, 2001 33.30 33.42 32.69 32.92 9,330,295 -0.38(-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.