Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 39.86 39.91 39.37 39.87 20,258,634 -0.16(-0.39%)
Nov 29, 2001 40.28 40.53 39.70 40.03 18,231,718 -1.03(-2.52%)
Nov 28, 2001 41.07 41.23 41.00 41.07 10,630,677 -0.01(-0.03%)
Nov 27, 2001 41.07 41.57 41.01 41.08 10,070,299 -0.34(-0.81%)
Nov 26, 2001 41.56 41.62 41.08 41.41 9,163,994 -0.32(-0.77%)
Nov 23, 2001 41.35 41.74 41.33 41.74 3,626,827 +0.08(+0.20%)
Nov 21, 2001 41.41 41.72 41.35 41.65 8,968,241 +0.05(+0.12%)
Nov 20, 2001 40.66 41.65 40.56 41.61 10,728,553 +0.60(+1.47%)
Nov 19, 2001 40.94 41.14 40.56 41.00 8,762,409 -0.01(-0.03%)
Nov 16, 2001 41.07 41.17 40.65 41.02 8,400,121 -0.05(-0.13%)
Nov 15, 2001 41.24 41.54 40.77 41.07 9,734,744 -0.05(-0.12%)
Nov 14, 2001 40.83 41.24 40.60 41.12 9,675,872 +0.29(+0.70%)
Nov 13, 2001 40.46 40.93 40.44 40.83 8,475,354 +0.43(+1.07%)
Nov 12, 2001 40.46 40.93 40.28 40.40 6,390,882 -0.37(-0.91%)
Nov 09, 2001 40.39 40.92 40.33 40.77 8,518,741 +0.38(+0.95%)
Nov 08, 2001 40.64 40.94 40.15 40.39 10,972,660 +0.17(+0.43%)
Nov 07, 2001 40.39 40.97 40.05 40.22 11,100,921 -0.17(-0.42%)
Nov 06, 2001 40.20 40.39 39.67 40.39 10,074,974 +0.36(+0.89%)
Nov 05, 2001 40.47 40.58 39.75 40.03 11,113,046 -0.34(-0.85%)
Nov 02, 2001 40.30 40.51 40.09 40.37 6,558,586 +0.08(+0.19%)
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.