Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2001 14.55 14.59 14.26 14.30 23,881,656 -0.15(-1.03%)
Mar 29, 2001 14.11 14.49 14.08 14.45 30,545,330 +0.34(+2.43%)
Mar 28, 2001 13.65 14.12 13.65 14.11 52,676,752 +0.50(+3.64%)
Mar 27, 2001 13.57 13.62 13.16 13.61 100,973,944 -0.35(-2.49%)
Mar 26, 2001 14.31 14.31 13.90 13.96 26,003,098 -0.46(-3.21%)
Mar 23, 2001 14.33 14.52 14.21 14.42 17,566,868 +0.07(+0.47%)
Mar 22, 2001 14.08 14.39 13.68 14.36 20,738,938 +0.09(+0.65%)
Mar 21, 2001 14.80 14.81 14.12 14.26 18,141,106 -0.58(-3.93%)
Mar 20, 2001 15.02 15.10 14.83 14.85 9,767,864 -0.19(-1.25%)
Mar 19, 2001 14.91 15.12 14.86 15.04 8,804,073 -0.01(-0.04%)
Mar 16, 2001 15.21 15.39 14.96 15.04 17,249,476 -0.22(-1.46%)
Mar 15, 2001 15.21 15.26 15.05 15.26 11,423,310 +0.02(+0.11%)
Mar 14, 2001 15.35 15.38 15.06 15.25 10,616,991 -0.15(-0.96%)
Mar 13, 2001 15.52 15.52 15.12 15.40 15,237,807 -0.13(-0.84%)
Mar 12, 2001 15.81 15.86 15.46 15.53 10,313,972 -0.29(-1.81%)
Mar 09, 2001 16.02 16.07 15.60 15.81 12,676,667 -0.19(-1.20%)
Mar 08, 2001 15.50 16.02 15.44 16.00 12,073,992 +0.50(+3.24%)
Mar 07, 2001 15.83 15.83 15.40 15.50 10,629,528 -0.33(-2.07%)
Mar 06, 2001 16.07 16.07 15.77 15.83 9,243,467 -0.27(-1.71%)
Mar 05, 2001 16.07 16.15 15.92 16.10 6,544,117 -0.11(-0.68%)
Mar 02, 2001 16.24 16.33 15.93 16.21 10,646,040 +0.01(+0.07%)
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.