Johnson & Johnson (NY: JNJ )

170.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 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%)
Feb 01, 2001 46.56 47.17 46.56 46.94 3,106,600 +0.37(+0.79%)
Jan 31, 2001 46.49 46.69 45.35 46.56 4,297,600 +0.77(+1.67%)
Jan 30, 2001 46.00 46.50 45.76 45.80 2,511,700 +0.00(+0.00%)
Jan 29, 2001 46.25 46.50 45.76 45.80 2,600,600 -0.17(-0.37%)
Jan 26, 2001 46.38 46.75 45.88 45.97 3,324,100 +0.09(+0.21%)
Jan 25, 2001 45.31 46.16 45.25 45.88 3,953,400 +0.59(+1.31%)
Jan 24, 2001 45.84 45.88 45.19 45.28 5,532,300 -1.06(-2.30%)
Jan 23, 2001 47.16 47.44 46.25 46.34 4,245,600 -0.81(-1.72%)
Jan 22, 2001 47.62 47.97 46.91 47.16 3,693,300 +0.09(+0.20%)
Jan 19, 2001 46.44 47.34 46.38 47.06 3,944,400 +0.06(+0.13%)
Jan 18, 2001 46.31 47.47 46.28 47.00 4,670,000 +1.16(+2.52%)
Jan 17, 2001 47.03 47.06 45.62 45.84 3,915,600 -1.25(-2.65%)
Jan 16, 2001 47.09 47.47 46.78 47.09 3,050,500 -0.19(-0.39%)
Jan 12, 2001 46.50 47.41 46.50 47.28 3,390,000 +1.06(+2.29%)
Jan 11, 2001 48.00 48.22 46.09 46.22 4,208,100 -1.72(-3.58%)
Jan 10, 2001 49.47 49.50 47.69 47.94 3,763,300 -1.28(-2.61%)
Jan 09, 2001 49.00 49.50 48.72 49.22 3,193,000 +0.34(+0.71%)
Jan 08, 2001 48.59 49.75 48.50 48.88 2,760,200 -0.06(-0.12%)
Jan 05, 2001 48.72 49.94 47.88 48.94 4,643,400 +0.62(+1.29%)
Jan 04, 2001 49.03 49.06 47.56 48.31 6,470,900 -1.06(-2.16%)
Jan 03, 2001 51.50 51.84 48.94 49.38 5,664,700 -1.62(-3.19%)
Jan 02, 2001 52.00 52.34 50.78 51.00 4,431,900 -1.53(-2.91%)
Dec 29, 2000 52.41 52.97 52.25 52.53 2,481,700 +0.16(+0.30%)
Dec 28, 2000 51.62 52.75 51.62 52.38 3,321,700 +0.88(+1.70%)
Dec 27, 2000 50.75 52.38 50.75 51.50 2,977,200 +0.31(+0.62%)
Dec 26, 2000 50.75 51.44 50.69 51.19 1,756,300 +0.44(+0.86%)
Dec 22, 2000 50.72 51.00 50.31 50.75 3,490,300 +0.25(+0.50%)
Dec 21, 2000 50.12 50.97 50.00 50.50 5,455,300 +0.19(+0.38%)
Dec 20, 2000 49.72 50.84 49.69 50.31 4,801,400 +0.72(+1.44%)
Dec 19, 2000 49.31 49.97 49.28 49.59 2,252,700 +0.31(+0.64%)
Dec 18, 2000 49.28 49.59 48.66 49.28 2,941,900 +0.00(+0.00%)
Dec 15, 2000 49.62 50.00 49.28 49.28 5,799,100 -0.34(-0.70%)
Dec 14, 2000 49.38 49.72 48.84 49.62 3,500,900 +0.28(+0.57%)
Dec 13, 2000 49.00 49.81 48.81 49.34 3,772,200 +0.84(+1.74%)
Dec 12, 2000 47.78 49.00 47.75 48.50 3,263,900 +0.69(+1.44%)
Dec 11, 2000 48.00 48.50 47.62 47.81 2,920,600 -0.38(-0.78%)
Dec 08, 2000 47.81 48.59 47.81 48.19 3,190,800 -0.34(-0.71%)
Dec 07, 2000 48.75 49.00 48.09 48.53 2,502,800 +0.47(+0.98%)
Dec 06, 2000 48.88 49.38 47.78 48.06 4,189,200 -1.69(-3.40%)
Dec 05, 2000 49.88 49.88 48.88 49.75 3,131,300 -0.03(-0.06%)
Dec 04, 2000 47.94 50.00 47.94 49.78 3,031,900 +0.91(+1.85%)
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.