Skip to main content

Johnson & Johnson (NY: JNJ )

158.17 +0.21 (+0.13%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 38.40 38.44 37.92 38.41 21,031,868 -0.15(-0.39%)
Nov 29, 2001 38.80 39.04 38.24 38.56 18,927,588 -1.00(-2.52%)
Nov 28, 2001 39.56 39.71 39.50 39.56 11,036,430 -0.01(-0.03%)
Nov 27, 2001 39.56 40.04 39.50 39.57 10,454,663 -0.32(-0.81%)
Nov 26, 2001 40.03 40.09 39.57 39.89 9,513,766 -0.31(-0.77%)
Nov 23, 2001 39.83 40.20 39.81 40.20 3,765,256 +0.08(+0.20%)
Nov 21, 2001 39.89 40.19 39.83 40.12 9,310,542 +0.05(+0.12%)
Nov 20, 2001 39.17 40.12 39.07 40.08 11,138,042 +0.58(+1.47%)
Nov 19, 2001 39.44 39.63 39.07 39.50 9,096,854 -0.01(-0.03%)
Nov 16, 2001 39.56 39.65 39.15 39.51 8,720,737 -0.05(-0.13%)
Nov 15, 2001 39.73 40.02 39.27 39.56 10,106,301 -0.05(-0.12%)
Nov 14, 2001 39.33 39.73 39.11 39.61 10,045,182 +0.28(+0.70%)
Nov 13, 2001 38.97 39.42 38.96 39.33 8,798,842 +0.42(+1.07%)
Nov 12, 2001 38.97 39.42 38.80 38.92 6,634,809 -0.36(-0.91%)
Nov 09, 2001 38.90 39.42 38.85 39.27 8,843,885 +0.37(+0.95%)
Nov 08, 2001 39.15 39.43 38.67 38.90 11,391,465 +0.16(+0.43%)
Nov 07, 2001 38.90 39.46 38.57 38.74 11,524,622 -0.16(-0.42%)
Nov 06, 2001 38.72 38.90 38.21 38.90 10,459,516 +0.34(+0.89%)
Nov 05, 2001 38.98 39.09 38.29 38.56 11,537,210 -0.33(-0.85%)
Nov 02, 2001 38.82 39.02 38.61 38.89 6,808,915 +0.07(+0.19%)
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.