Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 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%)
Nov 01, 2001 39.42 40.61 39.38 40.30 10,118,945 +0.66(+1.66%)
Oct 31, 2001 39.70 40.04 39.40 39.64 10,346,398 +0.04(+0.10%)
Oct 30, 2001 40.26 40.46 39.50 39.60 11,887,145 -0.49(-1.21%)
Oct 29, 2001 39.81 40.71 39.75 40.09 9,227,979 -0.08(-0.19%)
Oct 26, 2001 40.25 40.38 39.87 40.16 8,039,731 -0.21(-0.51%)
Oct 25, 2001 40.25 40.44 39.57 40.37 8,902,065 -0.20(-0.49%)
Oct 24, 2001 40.29 40.84 40.22 40.57 12,627,499 +0.28(+0.70%)
Oct 23, 2001 40.37 40.61 39.99 40.28 10,563,186 -0.08(-0.20%)
Oct 22, 2001 39.85 40.44 39.84 40.37 13,387,720 +0.38(+0.94%)
Oct 19, 2001 39.76 40.11 39.57 39.99 10,305,932 +0.23(+0.59%)
Oct 18, 2001 39.70 39.98 39.46 39.76 13,011,408 +0.21(+0.54%)
Oct 17, 2001 39.33 39.81 39.02 39.55 18,069,712 +0.68(+1.76%)
Oct 16, 2001 38.33 39.09 38.13 38.86 20,677,164 +0.72(+1.88%)
Oct 15, 2001 37.75 38.14 37.55 38.14 7,034,820 +0.25(+0.67%)
Oct 12, 2001 37.31 37.98 37.17 37.89 8,177,343 +0.28(+0.75%)
Oct 11, 2001 37.75 37.94 36.90 37.61 15,572,698 -0.75(-1.96%)
Oct 10, 2001 37.69 38.49 37.65 38.36 9,205,482 +0.41(+1.08%)
Oct 09, 2001 38.16 38.20 37.73 37.95 5,948,978 -0.23(-0.59%)
Oct 08, 2001 37.82 38.39 37.68 38.18 7,974,724 +0.73(+1.96%)
Oct 05, 2001 37.38 38.13 37.35 37.44 9,786,020 +0.17(+0.46%)
Oct 04, 2001 37.65 37.82 37.16 37.27 12,101,597 +0.12(+0.33%)
Oct 03, 2001 37.03 37.27 36.31 37.15 15,902,410 -0.49(-1.31%)
Oct 02, 2001 37.34 37.75 36.80 37.64 14,354,796 -0.29(-0.78%)
Oct 01, 2001 37.92 37.96 37.34 37.94 12,296,181 +0.01(+0.04%)
Sep 28, 2001 37.79 37.92 37.24 37.92 15,606,736 +0.63(+1.69%)
Sep 27, 2001 37.12 37.67 36.81 37.29 14,619,208 +0.24(+0.65%)
Sep 26, 2001 36.57 37.05 36.01 37.05 13,292,765 +0.81(+2.25%)
Sep 25, 2001 35.88 36.38 35.60 36.24 13,438,703 +0.36(+1.01%)
Sep 24, 2001 36.73 36.83 35.42 35.88 18,947,384 +0.12(+0.33%)
Sep 21, 2001 34.57 37.65 34.36 35.76 24,629,174 -0.08(-0.21%)
Sep 20, 2001 35.94 36.44 35.84 35.84 13,824,365 -0.81(-2.22%)
Sep 19, 2001 37.31 37.31 35.66 36.65 17,433,370 -0.66(-1.76%)
Sep 18, 2001 37.34 37.65 36.53 37.31 19,572,332 -0.90(-2.36%)
Sep 17, 2001 39.02 39.02 37.52 38.21 17,873,812 +0.14(+0.36%)
Sep 10, 2001 38.13 38.51 37.69 38.07 9,808,224 -0.08(-0.20%)
Sep 07, 2001 38.20 38.51 37.58 38.15 13,336,298 -0.83(-2.13%)
Sep 06, 2001 38.68 39.13 38.44 38.98 21,150,914 +0.48(+1.24%)
Sep 05, 2001 37.96 38.68 37.82 38.50 17,221,256 +0.06(+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.