Johnson & Johnson (NY: JNJ )

182.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 52.92 54.39 52.65 54.10 8,646,900 +1.18(+2.23%)
Jul 30, 2001 53.02 53.15 52.15 52.92 5,332,100 -0.09(-0.17%)
Jul 27, 2001 53.20 53.53 52.76 53.01 4,689,600 -0.18(-0.34%)
Jul 26, 2001 52.10 53.45 52.10 53.19 6,024,700 +0.49(+0.93%)
Jul 25, 2001 52.85 53.25 52.15 52.70 9,277,100 -0.01(-0.02%)
Jul 24, 2001 53.30 53.94 52.63 52.71 7,183,500 -0.89(-1.66%)
Jul 23, 2001 54.24 54.35 53.41 53.60 5,013,800 -0.89(-1.63%)
Jul 20, 2001 53.87 54.89 53.61 54.49 7,102,300 +0.29(+0.54%)
Jul 19, 2001 54.70 54.92 53.76 54.20 9,300,600 -0.20(-0.37%)
Jul 18, 2001 54.78 54.92 53.80 54.40 12,274,300 -0.51(-0.93%)
Jul 17, 2001 53.06 54.98 52.00 54.91 12,244,400 +1.18(+2.20%)
Jul 16, 2001 53.05 54.00 52.82 53.73 6,763,900 +0.68(+1.28%)
Jul 13, 2001 52.60 53.63 52.60 53.05 5,603,800 +0.21(+0.40%)
Jul 12, 2001 53.49 53.74 52.58 52.84 11,805,700 -0.51(-0.96%)
Jul 11, 2001 53.00 53.70 52.60 53.35 12,541,900 +0.85(+1.62%)
Jul 10, 2001 51.95 52.85 51.50 52.50 8,461,800 +0.38(+0.73%)
Jul 09, 2001 51.00 52.25 50.18 52.12 8,930,300 +1.71(+3.39%)
Jul 06, 2001 50.58 50.65 50.00 50.41 5,774,700 -0.50(-0.98%)
Jul 05, 2001 50.51 51.04 50.50 50.91 4,802,400 -0.13(-0.25%)
Jul 03, 2001 51.20 51.30 50.67 51.04 3,207,200 -0.15(-0.29%)
Jul 02, 2001 50.10 51.94 50.10 51.19 9,186,000 +1.23(+2.46%)
Jun 29, 2001 52.01 52.31 49.13 49.96 15,867,200 -2.24(-4.29%)
Jun 28, 2001 50.30 52.59 50.25 52.20 8,411,200 +1.50(+2.96%)
Jun 27, 2001 51.50 51.50 50.61 50.70 9,671,000 -0.41(-0.80%)
Jun 26, 2001 51.05 51.85 50.49 51.11 9,282,500 -0.49(-0.95%)
Jun 25, 2001 51.75 52.30 51.52 51.60 10,655,100 -0.79(-1.51%)
Jun 22, 2001 52.00 52.79 51.56 52.39 10,476,800 -0.63(-1.19%)
Jun 21, 2001 53.30 53.73 52.71 53.02 7,974,000 -0.59(-1.10%)
Jun 20, 2001 53.60 54.20 53.50 53.61 9,369,500 +0.33(+0.62%)
Jun 19, 2001 52.54 53.37 52.30 53.28 8,909,900 +1.25(+2.40%)
Jun 18, 2001 51.50 52.73 51.49 52.03 6,622,300 -0.01(-0.02%)
Jun 15, 2001 50.99 52.25 50.90 52.04 10,441,500 +1.13(+2.22%)
Jun 14, 2001 51.13 51.21 50.75 50.91 5,440,200 +0.20(+0.39%)
Jun 13, 2001 50.55 51.00 50.50 50.71 5,863,700 -0.19(-0.37%)
Jun 12, 2001 50.65 51.00 50.38 50.90 4,719,700 +0.21(+0.42%)
Jun 11, 2001 50.60 50.83 50.04 50.69 3,146,500 -0.32(-0.63%)
Jun 08, 2001 51.38 51.49 50.52 51.01 2,731,900 -0.52(-1.02%)
Jun 07, 2001 51.55 51.73 51.33 51.53 4,515,600 -0.02(-0.04%)
Jun 06, 2001 51.09 51.75 50.92 51.55 5,292,700 +0.45(+0.89%)
Jun 05, 2001 50.24 51.23 50.24 51.09 5,312,600 +1.02(+2.05%)
Jun 04, 2001 49.00 50.30 48.95 50.07 4,591,200 +1.07(+2.18%)
Jun 01, 2001 48.48 49.09 48.30 49.00 3,997,300 +0.52(+1.08%)
May 31, 2001 48.95 48.95 48.20 48.48 4,192,000 -0.07(-0.15%)
May 30, 2001 48.92 49.05 48.25 48.55 4,857,200 -0.17(-0.35%)
May 29, 2001 48.62 49.05 48.50 48.72 4,243,700 +0.09(+0.20%)
May 25, 2001 48.83 48.87 48.48 48.62 2,194,400 -0.10(-0.21%)
May 24, 2001 49.20 49.20 48.40 48.73 5,298,600 -0.14(-0.29%)
May 23, 2001 49.77 49.88 48.70 48.87 5,113,100 -0.63(-1.28%)
May 22, 2001 50.32 50.32 49.38 49.50 3,296,300 -0.81(-1.62%)
May 21, 2001 50.25 50.48 49.66 50.31 4,043,200 -0.19(-0.37%)
May 18, 2001 51.00 51.00 49.73 50.50 5,889,800 +0.16(+0.32%)
May 17, 2001 49.80 50.59 49.45 50.34 4,972,400 +0.46(+0.91%)
May 16, 2001 48.75 50.06 48.45 49.88 5,659,500 +1.34(+2.77%)
May 15, 2001 48.90 48.98 48.18 48.54 4,516,800 -0.36(-0.73%)
May 14, 2001 48.73 48.99 48.69 48.90 2,040,600 +0.27(+0.54%)
May 11, 2001 48.76 48.91 48.49 48.63 3,560,400 +0.01(+0.02%)
May 10, 2001 49.12 49.24 48.55 48.62 6,233,900 -0.51(-1.03%)
May 09, 2001 48.98 49.19 48.50 49.12 4,544,300 +0.15(+0.31%)
May 08, 2001 49.05 49.05 48.50 48.98 2,623,400 -0.07(-0.15%)
May 07, 2001 49.10 49.20 48.68 49.05 3,125,600 +0.17(+0.35%)
May 04, 2001 48.38 48.93 48.30 48.88 2,823,800 +0.50(+1.03%)
May 03, 2001 48.86 48.86 48.03 48.38 3,181,600 -0.37(-0.76%)
May 02, 2001 48.40 49.00 47.91 48.75 5,336,400 +0.35(+0.72%)
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.