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 (%)
Sep 28, 2001 55.20 55.40 54.40 55.40 10,683,400 +0.92(+1.69%)
Sep 27, 2001 54.23 55.03 53.77 54.48 10,007,400 +0.35(+0.65%)
Sep 26, 2001 53.43 54.13 52.60 54.13 9,099,400 +1.19(+2.25%)
Sep 25, 2001 52.41 53.15 52.00 52.94 9,199,300 +0.53(+1.01%)
Sep 24, 2001 53.65 53.80 51.75 52.41 12,970,200 +0.17(+0.33%)
Sep 21, 2001 50.50 55.00 50.20 52.24 16,859,600 -0.11(-0.21%)
Sep 20, 2001 52.50 53.24 52.35 52.35 9,463,300 -1.19(-2.22%)
Sep 19, 2001 54.50 54.51 52.10 53.54 11,933,800 -0.96(-1.76%)
Sep 18, 2001 54.55 55.00 53.37 54.50 13,398,000 -1.32(-2.36%)
Sep 17, 2001 57.00 57.00 54.81 55.82 12,235,300 +0.20(+0.36%)
Sep 10, 2001 55.70 56.25 55.06 55.62 6,714,100 -0.11(-0.20%)
Sep 07, 2001 55.80 56.25 54.90 55.73 9,129,200 -1.21(-2.13%)
Sep 06, 2001 56.50 57.16 56.15 56.94 14,478,600 +0.70(+1.24%)
Sep 05, 2001 55.45 56.50 55.25 56.24 11,788,600 +0.09(+0.16%)
Sep 04, 2001 55.35 56.81 55.00 56.15 18,472,000 +3.44(+6.53%)
Aug 31, 2001 53.20 53.20 52.30 52.71 6,947,500 -0.38(-0.72%)
Aug 30, 2001 53.29 54.00 52.81 53.09 5,855,600 -0.19(-0.36%)
Aug 29, 2001 53.88 53.96 53.14 53.28 4,759,800 -0.59(-1.10%)
Aug 28, 2001 54.21 54.48 53.70 53.87 4,415,700 -0.48(-0.88%)
Aug 27, 2001 54.50 54.74 54.30 54.35 3,922,400 -0.25(-0.46%)
Aug 24, 2001 54.31 55.00 54.28 54.60 5,730,100 -0.04(-0.07%)
Aug 23, 2001 54.05 55.10 54.04 54.64 5,555,100 -0.14(-0.26%)
Aug 22, 2001 54.38 54.90 53.93 54.78 6,658,000 +0.48(+0.88%)
Aug 21, 2001 54.00 54.94 54.00 54.30 7,946,000 -0.55(-1.00%)
Aug 20, 2001 54.00 55.00 54.00 54.85 8,908,400 +1.10(+2.05%)
Aug 17, 2001 54.93 55.12 53.05 53.75 13,234,400 -1.14(-2.08%)
Aug 16, 2001 56.57 56.60 54.58 54.89 11,491,500 -2.11(-3.70%)
Aug 15, 2001 57.15 57.60 56.80 57.00 10,725,100 +0.01(+0.02%)
Aug 14, 2001 56.00 57.05 55.95 56.99 11,513,500 +1.29(+2.32%)
Aug 13, 2001 55.02 55.98 55.02 55.70 8,773,700 +0.68(+1.24%)
Aug 10, 2001 54.10 55.05 53.96 55.02 8,399,200 +1.16(+2.15%)
Aug 09, 2001 53.60 54.05 53.50 53.86 4,991,400 +0.15(+0.28%)
Aug 08, 2001 53.20 54.19 53.20 53.71 4,329,000 -0.27(-0.50%)
Aug 07, 2001 52.65 53.99 52.55 53.98 5,419,100 +0.62(+1.16%)
Aug 06, 2001 53.70 54.05 53.02 53.36 6,292,800 -0.22(-0.41%)
Aug 03, 2001 53.30 53.75 52.88 53.58 4,769,600 +0.39(+0.73%)
Aug 02, 2001 53.80 54.00 52.81 53.19 5,775,200 -0.61(-1.13%)
Aug 01, 2001 54.10 54.24 53.20 53.80 6,722,900 -0.30(-0.55%)
Jul 31, 2001 52.92 54.39 52.65 54.10 8,646,900 +1.18(+2.23%)
Jul 30, 2001 53.02 53.15 52.15 52.92 5,332,100 -0.09(-0.17%)
Jul 27, 2001 53.20 53.53 52.76 53.01 4,689,600 -0.18(-0.34%)
Jul 26, 2001 52.10 53.45 52.10 53.19 6,024,700 +0.49(+0.93%)
Jul 25, 2001 52.85 53.25 52.15 52.70 9,277,100 -0.01(-0.02%)
Jul 24, 2001 53.30 53.94 52.63 52.71 7,183,500 -0.89(-1.66%)
Jul 23, 2001 54.24 54.35 53.41 53.60 5,013,800 -0.89(-1.63%)
Jul 20, 2001 53.87 54.89 53.61 54.49 7,102,300 +0.29(+0.54%)
Jul 19, 2001 54.70 54.92 53.76 54.20 9,300,600 -0.20(-0.37%)
Jul 18, 2001 54.78 54.92 53.80 54.40 12,274,300 -0.51(-0.93%)
Jul 17, 2001 53.06 54.98 52.00 54.91 12,244,400 +1.18(+2.20%)
Jul 16, 2001 53.05 54.00 52.82 53.73 6,763,900 +0.68(+1.28%)
Jul 13, 2001 52.60 53.63 52.60 53.05 5,603,800 +0.21(+0.40%)
Jul 12, 2001 53.49 53.74 52.58 52.84 11,805,700 -0.51(-0.96%)
Jul 11, 2001 53.00 53.70 52.60 53.35 12,541,900 +0.85(+1.62%)
Jul 10, 2001 51.95 52.85 51.50 52.50 8,461,800 +0.38(+0.73%)
Jul 09, 2001 51.00 52.25 50.18 52.12 8,930,300 +1.71(+3.39%)
Jul 06, 2001 50.58 50.65 50.00 50.41 5,774,700 -0.50(-0.98%)
Jul 05, 2001 50.51 51.04 50.50 50.91 4,802,400 -0.13(-0.25%)
Jul 03, 2001 51.20 51.30 50.67 51.04 3,207,200 -0.15(-0.29%)
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.