Skip to main content
Login
Contact
Subscribe
Search form
Search
The Statesman Examiner
Home
Forms
News
Local News
Business News
Sports
Classifieds
Place a Classified Ad
Classified Display Ads
Professional Services Directory
Obituaries
Entertainment
Local Guide
Special Sections
Talking About...
Photos
Videos
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Johnson & Johnson
(NY:
JNJ
)
170.11
-0.09 (-0.05%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Aug 9, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2001
58.23
58.30
57.51
58.25
13,867,800
-0.23(-0.39%)
Nov 29, 2001
58.85
59.21
58.00
58.48
12,480,300
-1.51(-2.52%)
Nov 28, 2001
60.00
60.23
59.90
59.99
7,277,100
-0.02(-0.03%)
Nov 27, 2001
60.00
60.73
59.91
60.01
6,893,500
-0.49(-0.81%)
Nov 26, 2001
60.71
60.80
60.01
60.50
6,273,100
-0.47(-0.77%)
Nov 23, 2001
60.40
60.97
60.37
60.97
2,482,700
+0.12(+0.20%)
Nov 21, 2001
60.50
60.95
60.41
60.85
6,139,100
+0.07(+0.12%)
Nov 20, 2001
59.40
60.85
59.25
60.78
7,344,100
+0.88(+1.47%)
Nov 19, 2001
59.81
60.10
59.25
59.90
5,998,200
-0.02(-0.03%)
Nov 16, 2001
60.00
60.14
59.38
59.92
5,750,200
-0.08(-0.13%)
Nov 15, 2001
60.25
60.69
59.56
60.00
6,663,800
-0.07(-0.12%)
Nov 14, 2001
59.65
60.25
59.31
60.07
6,623,500
+0.42(+0.70%)
Nov 13, 2001
59.10
59.79
59.08
59.65
5,801,700
+0.63(+1.07%)
Nov 12, 2001
59.10
59.79
58.84
59.02
4,374,800
-0.54(-0.91%)
Nov 09, 2001
59.00
59.78
58.92
59.56
5,831,400
+0.56(+0.95%)
Nov 08, 2001
59.37
59.80
58.65
59.00
7,511,200
+0.25(+0.43%)
Nov 07, 2001
59.00
59.85
58.50
58.75
7,599,000
-0.25(-0.42%)
Nov 06, 2001
58.73
59.00
57.95
59.00
6,896,700
+0.52(+0.89%)
Nov 05, 2001
59.12
59.28
58.07
58.48
7,607,300
-0.50(-0.85%)
Nov 02, 2001
58.87
59.18
58.56
58.98
4,489,600
+0.11(+0.19%)
Nov 01, 2001
57.58
59.33
57.53
58.87
6,926,800
+0.96(+1.66%)
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%)
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
.