Skip to main content

Johnson & Johnson (NY: JNJ )

158.31 +0.35 (+0.22%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 35.08 35.08 34.49 34.76 10,534,895 -0.25(-0.72%)
Aug 30, 2001 35.14 35.61 34.83 35.01 8,879,184 -0.13(-0.36%)
Aug 29, 2001 35.53 35.59 35.04 35.14 7,217,559 -0.39(-1.10%)
Aug 28, 2001 35.75 35.93 35.41 35.53 6,695,780 -0.32(-0.88%)
Aug 27, 2001 35.94 36.10 35.81 35.84 5,947,761 -0.16(-0.46%)
Aug 24, 2001 35.82 36.27 35.80 36.01 8,688,881 -0.03(-0.07%)
Aug 23, 2001 35.64 36.34 35.64 36.03 8,423,518 -0.09(-0.26%)
Aug 22, 2001 35.86 36.21 35.57 36.13 10,095,909 +0.32(+0.88%)
Aug 21, 2001 35.61 36.23 35.61 35.81 12,048,978 -0.36(-1.00%)
Aug 20, 2001 35.61 36.27 35.61 36.17 13,508,320 +0.73(+2.05%)
Aug 17, 2001 36.23 36.35 34.99 35.45 20,068,084 -0.75(-2.08%)
Aug 16, 2001 37.31 37.33 35.99 36.20 17,425,224 -1.39(-3.70%)
Aug 15, 2001 37.69 37.99 37.46 37.59 16,263,087 +0.01(+0.02%)
Aug 14, 2001 36.93 37.62 36.90 37.58 17,458,584 +0.85(+2.32%)
Aug 13, 2001 36.28 36.92 36.28 36.73 13,304,067 +0.45(+1.24%)
Aug 10, 2001 35.68 36.30 35.59 36.28 12,736,191 +0.77(+2.15%)
Aug 09, 2001 35.35 35.64 35.28 35.52 7,568,747 +0.10(+0.28%)
Aug 08, 2001 35.08 35.74 35.08 35.42 6,564,312 -0.18(-0.50%)
Aug 07, 2001 34.72 35.61 34.66 35.60 8,217,293 +0.41(+1.16%)
Aug 06, 2001 35.41 35.64 34.97 35.19 9,542,135 -0.15(-0.41%)
Aug 03, 2001 35.15 35.45 34.87 35.33 7,232,419 +0.26(+0.73%)
Aug 02, 2001 35.48 35.61 34.83 35.08 8,757,269 -0.40(-1.13%)
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.