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 (%)
Apr 30, 2001 15.81 15.94 15.79 15.90 13,138,282 +0.18(+1.15%)
Apr 27, 2001 15.75 15.78 15.56 15.72 13,265,676 -0.03(-0.18%)
Apr 26, 2001 15.45 15.78 15.26 15.75 16,455,080 +0.26(+1.65%)
Apr 25, 2001 15.25 15.52 15.25 15.50 9,848,783 +0.25(+1.61%)
Apr 24, 2001 15.25 15.31 15.17 15.25 11,934,710 +0.10(+0.66%)
Apr 23, 2001 15.22 15.35 14.98 15.15 9,799,038 -0.03(-0.23%)
Apr 20, 2001 15.15 15.28 14.99 15.18 12,918,679 -0.12(-0.80%)
Apr 19, 2001 15.37 15.37 15.12 15.31 11,179,748 -0.18(-1.17%)
Apr 18, 2001 15.57 15.57 15.11 15.49 19,464,010 -0.08(-0.53%)
Apr 17, 2001 15.31 15.60 15.30 15.57 15,298,826 +0.30(+2.00%)
Apr 16, 2001 15.08 15.31 15.00 15.26 9,497,842 +0.27(+1.81%)
Apr 12, 2001 14.86 15.07 14.86 14.99 16,482,682 +0.02(+0.12%)
Apr 11, 2001 15.08 15.18 14.89 14.97 23,202,422 -0.20(-1.29%)
Apr 10, 2001 15.23 15.25 14.98 15.17 24,705,066 +0.13(+0.87%)
Apr 09, 2001 14.98 15.04 14.87 15.04 15,388,912 +0.14(+0.94%)
Apr 06, 2001 14.62 15.08 14.59 14.90 21,862,052 +0.25(+1.70%)
Apr 05, 2001 14.33 14.67 14.19 14.65 20,406,120 +0.32(+2.27%)
Apr 04, 2001 14.20 14.42 14.04 14.33 18,773,654 +0.13(+0.93%)
Apr 03, 2001 14.29 14.46 14.14 14.19 16,859,102 -0.20(-1.39%)
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.