Johnson & Johnson (NY: JNJ )

159.70 -2.21 (-1.36%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 48.08 48.96 48.05 48.66 3,456,400 +0.69(+1.44%)
Feb 27, 2001 47.88 48.23 47.70 47.98 2,213,300 +0.10(+0.21%)
Feb 26, 2001 47.76 47.99 47.15 47.88 2,561,400 +0.13(+0.27%)
Feb 23, 2001 47.60 47.90 47.30 47.74 2,773,600 -0.52(-1.07%)
Feb 22, 2001 48.46 48.82 47.55 48.26 2,792,900 -0.20(-0.40%)
Feb 21, 2001 48.41 48.92 48.18 48.45 2,803,400 +0.44(+0.92%)
Feb 20, 2001 47.30 48.02 47.30 48.02 2,677,000 +0.75(+1.59%)
Feb 16, 2001 46.75 47.38 46.62 47.27 3,942,900 +0.16(+0.35%)
Feb 15, 2001 47.73 47.85 46.83 47.10 4,038,600 -0.73(-1.52%)
Feb 14, 2001 48.45 48.48 47.50 47.83 2,880,100 -0.62(-1.29%)
Feb 13, 2001 48.75 48.98 48.25 48.45 4,123,000 -0.60(-1.22%)
Feb 12, 2001 48.25 49.12 48.25 49.05 4,473,300 +1.56(+3.28%)
Feb 09, 2001 47.80 47.99 47.48 47.49 2,900,200 +0.18(+0.37%)
Feb 08, 2001 47.35 47.65 47.12 47.31 2,351,500 -0.14(-0.28%)
Feb 07, 2001 47.10 47.67 46.82 47.45 2,716,800 +0.74(+1.58%)
Feb 06, 2001 46.97 47.20 46.60 46.71 2,576,900 -0.26(-0.54%)
Feb 05, 2001 47.67 47.88 46.85 46.97 2,835,700 -0.58(-1.23%)
Feb 02, 2001 47.25 47.80 47.24 47.55 3,262,300 +0.61(+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.