Johnson & Johnson (NY: JNJ )

167.87 +0.30 (+0.18%)
Streaming Delayed Price Updated: 11:38 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 57.99 58.49 57.55 57.91 7,082,500 +0.06(+0.10%)
Oct 30, 2001 58.81 59.10 57.70 57.85 8,137,200 -0.71(-1.21%)
Oct 29, 2001 58.15 59.47 58.07 58.56 6,316,900 -0.11(-0.19%)
Oct 26, 2001 58.80 58.99 58.25 58.67 5,503,500 -0.30(-0.51%)
Oct 25, 2001 58.80 59.08 57.80 58.97 6,093,800 -0.29(-0.49%)
Oct 24, 2001 58.86 59.66 58.75 59.26 8,644,000 +0.41(+0.70%)
Oct 23, 2001 58.98 59.32 58.42 58.85 7,230,900 -0.12(-0.20%)
Oct 22, 2001 58.21 59.08 58.20 58.97 9,164,400 +0.55(+0.94%)
Oct 19, 2001 58.08 58.60 57.80 58.42 7,054,800 +0.34(+0.59%)
Oct 18, 2001 58.00 58.40 57.65 58.08 8,906,800 +0.31(+0.54%)
Oct 17, 2001 57.45 58.15 57.00 57.77 12,369,400 +1.00(+1.76%)
Oct 16, 2001 56.00 57.10 55.70 56.77 14,154,300 +1.05(+1.88%)
Oct 15, 2001 55.15 55.72 54.86 55.72 4,815,600 +0.37(+0.67%)
Oct 12, 2001 54.50 55.48 54.30 55.35 5,597,700 +0.41(+0.75%)
Oct 11, 2001 55.15 55.43 53.90 54.94 10,660,100 -1.10(-1.96%)
Oct 10, 2001 55.06 56.23 55.00 56.04 6,301,500 +0.60(+1.08%)
Oct 09, 2001 55.75 55.80 55.12 55.44 4,072,300 -0.33(-0.59%)
Oct 08, 2001 55.25 56.08 55.05 55.77 5,459,000 +1.07(+1.96%)
Oct 05, 2001 54.60 55.70 54.56 54.70 6,698,900 +0.25(+0.46%)
Oct 04, 2001 55.00 55.25 54.28 54.45 8,284,000 +0.18(+0.33%)
Oct 03, 2001 54.10 54.45 53.05 54.27 10,885,800 -0.72(-1.31%)
Oct 02, 2001 54.55 55.15 53.76 54.99 9,826,400 -0.43(-0.78%)
Oct 01, 2001 55.40 55.45 54.55 55.42 8,417,200 +0.02(+0.04%)
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%)
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.