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 (%)
Mar 30, 2001 14.67 14.71 14.38 14.42 23,690,158 -0.15(-1.03%)
Mar 29, 2001 14.22 14.61 14.19 14.57 30,300,400 +0.35(+2.43%)
Mar 28, 2001 13.76 14.23 13.76 14.22 52,254,360 +0.50(+3.64%)
Mar 27, 2001 13.68 13.73 13.27 13.72 100,164,272 -0.35(-2.49%)
Mar 26, 2001 14.42 14.42 14.01 14.07 25,794,590 -0.47(-3.21%)
Mar 23, 2001 14.45 14.64 14.32 14.54 17,426,006 +0.07(+0.47%)
Mar 22, 2001 14.19 14.51 13.79 14.47 20,572,642 +0.09(+0.65%)
Mar 21, 2001 14.92 14.93 14.23 14.38 17,995,640 -0.59(-3.93%)
Mar 20, 2001 15.14 15.22 14.95 14.97 9,689,540 -0.19(-1.25%)
Mar 19, 2001 15.03 15.24 14.98 15.16 8,733,477 -0.01(-0.04%)
Mar 16, 2001 15.33 15.51 15.08 15.16 17,111,160 -0.22(-1.46%)
Mar 15, 2001 15.33 15.39 15.17 15.39 11,331,711 +0.02(+0.11%)
Mar 14, 2001 15.48 15.51 15.18 15.37 10,531,858 -0.15(-0.96%)
Mar 13, 2001 15.64 15.65 15.25 15.52 15,115,621 -0.13(-0.84%)
Mar 12, 2001 15.94 15.99 15.59 15.65 10,231,268 -0.29(-1.81%)
Mar 09, 2001 16.15 16.20 15.73 15.94 12,575,018 -0.19(-1.20%)
Mar 08, 2001 15.63 16.15 15.57 16.13 11,977,175 +0.51(+3.24%)
Mar 07, 2001 15.96 15.96 15.53 15.63 10,544,294 -0.33(-2.07%)
Mar 06, 2001 16.20 16.20 15.90 15.96 9,169,347 -0.28(-1.71%)
Mar 05, 2001 16.20 16.28 16.05 16.23 6,491,643 -0.11(-0.68%)
Mar 02, 2001 16.37 16.46 16.06 16.34 10,560,673 +0.01(+0.07%)
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.