Johnson & Johnson (NY: JNJ )

164.74 -1.41 (-0.85%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 34.16 34.29 33.67 34.29 17,262,606 +0.57(+1.69%)
Sep 27, 2001 33.56 34.06 33.28 33.72 16,170,302 +0.22(+0.65%)
Sep 26, 2001 33.07 33.50 32.55 33.50 14,703,124 +0.74(+2.25%)
Sep 25, 2001 32.44 32.89 32.18 32.76 14,864,546 +0.33(+1.01%)
Sep 24, 2001 33.20 33.30 32.03 32.44 20,957,696 +0.11(+0.33%)
Sep 21, 2001 31.25 34.04 31.07 32.33 27,242,324 -0.07(-0.21%)
Sep 20, 2001 32.49 32.95 32.40 32.40 15,291,127 -0.74(-2.22%)
Sep 19, 2001 33.73 33.73 32.24 33.13 19,283,046 -0.59(-1.76%)
Sep 18, 2001 33.76 34.04 33.03 33.73 21,648,950 -0.82(-2.36%)
Sep 17, 2001 35.28 35.28 33.92 34.55 19,770,220 +0.12(+0.36%)
Sep 10, 2001 34.47 34.81 34.08 34.42 10,848,874 -0.07(-0.20%)
Sep 07, 2001 34.53 34.81 33.98 34.49 14,751,276 -0.75(-2.13%)
Sep 06, 2001 34.97 35.37 34.75 35.24 23,395,022 +0.43(+1.24%)
Sep 05, 2001 34.32 34.97 34.19 34.81 19,048,426 +0.06(+0.16%)
Sep 04, 2001 34.25 35.16 34.04 34.75 29,847,694 +2.13(+6.53%)
Aug 31, 2001 32.92 32.92 32.37 32.62 11,226,010 -0.24(-0.72%)
Aug 30, 2001 32.98 33.42 32.68 32.86 9,461,680 -0.12(-0.36%)
Aug 29, 2001 33.34 33.39 32.89 32.97 7,691,049 -0.37(-1.10%)
Aug 28, 2001 33.55 33.72 33.23 33.34 7,135,040 -0.30(-0.88%)
Aug 27, 2001 33.73 33.88 33.60 33.64 6,337,949 -0.15(-0.46%)
Aug 24, 2001 33.61 34.04 33.59 33.79 9,258,893 -0.02(-0.07%)
Aug 23, 2001 33.45 34.10 33.44 33.82 8,976,122 -0.09(-0.26%)
Aug 22, 2001 33.65 33.98 33.38 33.90 10,758,226 +0.30(+0.88%)
Aug 21, 2001 33.42 34.00 33.42 33.60 12,839,421 -0.34(-1.00%)
Aug 20, 2001 33.42 34.04 33.42 33.95 14,394,500 +0.68(+2.05%)
Aug 17, 2001 33.99 34.11 32.83 33.26 21,384,600 -0.71(-2.08%)
Aug 16, 2001 35.01 35.03 33.78 33.97 18,568,362 -1.31(-3.70%)
Aug 15, 2001 35.37 35.65 35.15 35.28 17,329,986 +0.01(+0.02%)
Aug 14, 2001 34.66 35.31 34.63 35.27 18,603,910 +0.80(+2.32%)
Aug 13, 2001 34.05 34.64 34.05 34.47 14,176,847 +0.42(+1.24%)
Aug 10, 2001 33.48 34.07 33.39 34.05 13,571,717 +0.72(+2.15%)
Aug 09, 2001 33.17 33.45 33.11 33.33 8,065,276 +0.09(+0.28%)
Aug 08, 2001 32.92 33.54 32.92 33.24 6,994,947 -0.17(-0.50%)
Aug 07, 2001 32.58 33.41 32.52 33.41 8,756,369 +0.38(+1.16%)
Aug 06, 2001 33.23 33.45 32.81 33.02 10,168,123 -0.14(-0.41%)
Aug 03, 2001 32.99 33.26 32.73 33.16 7,706,884 +0.24(+0.73%)
Aug 02, 2001 33.30 33.42 32.68 32.92 9,331,767 -0.38(-1.13%)
Aug 01, 2001 33.48 33.57 32.92 33.30 10,863,094 -0.19(-0.55%)
Jul 31, 2001 32.75 33.66 32.58 33.48 13,971,959 +0.73(+2.23%)
Jul 30, 2001 32.81 32.89 32.27 32.75 8,615,791 -0.06(-0.17%)
Jul 27, 2001 32.92 33.13 32.65 32.81 7,577,617 -0.11(-0.34%)
Jul 26, 2001 32.24 33.08 32.24 32.92 9,734,918 +0.30(+0.93%)
Jul 25, 2001 32.71 32.96 32.27 32.61 14,990,258 -0.01(-0.02%)
Jul 24, 2001 32.99 33.38 32.57 32.62 11,607,347 -0.55(-1.66%)
Jul 23, 2001 33.57 33.64 33.05 33.17 8,101,471 -0.55(-1.63%)
Jul 20, 2001 33.34 33.97 33.18 33.72 11,476,141 +0.18(+0.54%)
Jul 19, 2001 33.85 33.99 33.27 33.54 15,028,230 -0.12(-0.37%)
Jul 18, 2001 33.90 33.99 33.30 33.67 19,833,238 -0.32(-0.93%)
Jul 17, 2001 32.84 34.03 32.18 33.98 19,784,924 +0.73(+2.20%)
Jul 16, 2001 32.83 33.42 32.69 33.25 10,929,343 +0.42(+1.28%)
Jul 13, 2001 32.55 33.19 32.55 32.83 9,054,813 +0.13(+0.40%)
Jul 12, 2001 33.10 33.26 32.54 32.70 19,076,058 -0.32(-0.96%)
Jul 11, 2001 32.80 33.23 32.55 33.02 20,265,634 +0.53(+1.62%)
Jul 10, 2001 32.15 32.71 31.87 32.49 13,672,868 +0.24(+0.73%)
Jul 09, 2001 31.56 32.34 31.06 32.26 14,429,887 +1.06(+3.39%)
Jul 06, 2001 31.30 31.35 30.94 31.20 9,330,959 -0.31(-0.98%)
Jul 05, 2001 31.26 31.59 31.25 31.51 7,759,883 -0.08(-0.25%)
Jul 03, 2001 31.69 31.75 31.36 31.59 5,182,304 -0.09(-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.