Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 39.37 39.45 38.83 38.98 7,496,417 -0.50(-1.27%)
Dec 28, 2001 39.58 39.67 39.41 39.48 6,140,945 -0.11(-0.27%)
Dec 27, 2001 39.13 39.63 39.13 39.58 6,888,661 +0.23(+0.59%)
Dec 26, 2001 38.95 39.69 38.94 39.35 6,062,853 +0.14(+0.35%)
Dec 24, 2001 39.38 39.40 39.18 39.21 3,675,347 -0.16(-0.42%)
Dec 21, 2001 38.82 39.42 38.61 39.38 20,913,302 +0.92(+2.40%)
Dec 20, 2001 38.17 38.80 38.07 38.45 12,479,927 +0.40(+1.06%)
Dec 19, 2001 37.56 38.24 37.47 38.05 10,581,902 +0.60(+1.60%)
Dec 18, 2001 37.72 37.75 37.35 37.45 11,246,976 +0.22(+0.60%)
Dec 17, 2001 37.29 37.99 37.19 37.23 12,369,687 +0.10(+0.27%)
Dec 14, 2001 37.29 37.40 37.08 37.13 10,184,616 +0.05(+0.12%)
Dec 13, 2001 36.97 37.43 36.83 37.08 13,874,369 +0.12(+0.32%)
Dec 12, 2001 36.93 37.21 36.77 36.96 16,913,150 -0.06(-0.16%)
Dec 11, 2001 36.86 37.54 36.77 37.02 17,569,126 +0.41(+1.12%)
Dec 10, 2001 37.26 37.29 36.61 36.61 13,621,289 -0.75(-1.99%)
Dec 07, 2001 36.55 37.48 36.55 37.36 15,971,189 +0.65(+1.76%)
Dec 06, 2001 37.00 37.52 36.61 36.71 19,426,210 -0.61(-1.64%)
Dec 05, 2001 37.91 37.91 37.26 37.33 19,814,700 -0.42(-1.10%)
Dec 04, 2001 37.92 38.02 37.56 37.74 18,870,768 -0.71(-1.85%)
Dec 03, 2001 38.13 38.74 38.12 38.45 12,459,456 +0.04(+0.10%)
Nov 30, 2001 38.40 38.45 37.93 38.41 21,028,544 -0.15(-0.39%)
Nov 29, 2001 38.81 39.05 38.25 38.57 18,924,598 -1.00(-2.52%)
Nov 28, 2001 39.57 39.72 39.50 39.56 11,034,686 -0.01(-0.03%)
Nov 27, 2001 39.57 40.05 39.51 39.58 10,453,011 -0.32(-0.81%)
Nov 26, 2001 40.04 40.10 39.58 39.90 9,512,263 -0.31(-0.77%)
Nov 23, 2001 39.83 40.21 39.81 40.21 3,764,661 +0.08(+0.20%)
Nov 21, 2001 39.90 40.20 39.84 40.13 9,309,071 +0.05(+0.12%)
Nov 20, 2001 39.17 40.13 39.07 40.08 11,136,282 +0.58(+1.47%)
Nov 19, 2001 39.44 39.63 39.07 39.50 9,095,416 -0.01(-0.03%)
Nov 16, 2001 39.57 39.66 39.16 39.52 8,719,360 -0.05(-0.13%)
Nov 15, 2001 39.73 40.02 39.28 39.57 10,104,704 -0.05(-0.12%)
Nov 14, 2001 39.34 39.73 39.11 39.61 10,043,595 +0.28(+0.70%)
Nov 13, 2001 38.98 39.43 38.96 39.34 8,797,452 +0.42(+1.07%)
Nov 12, 2001 38.98 39.43 38.80 38.92 6,633,761 -0.36(-0.91%)
Nov 09, 2001 38.91 39.42 38.86 39.28 8,842,488 +0.37(+0.95%)
Nov 08, 2001 39.15 39.44 38.68 38.91 11,389,666 +0.16(+0.43%)
Nov 07, 2001 38.91 39.47 38.58 38.74 11,522,802 -0.16(-0.42%)
Nov 06, 2001 38.73 38.91 38.22 38.91 10,457,864 +0.34(+0.89%)
Nov 05, 2001 38.99 39.09 38.30 38.57 11,535,387 -0.33(-0.85%)
Nov 02, 2001 38.82 39.03 38.62 38.90 6,807,839 +0.07(+0.19%)
Nov 01, 2001 37.97 39.13 37.94 38.82 10,503,506 +0.63(+1.66%)
Oct 31, 2001 38.24 38.57 37.95 38.19 10,739,603 +0.04(+0.10%)
Oct 30, 2001 38.78 38.98 38.05 38.15 12,338,905 -0.47(-1.21%)
Oct 29, 2001 38.35 39.22 38.30 38.62 9,578,680 -0.07(-0.19%)
Oct 26, 2001 38.78 38.90 38.41 38.69 8,345,274 -0.20(-0.51%)
Oct 25, 2001 38.78 38.96 38.12 38.89 9,240,380 -0.19(-0.49%)
Oct 24, 2001 38.82 39.34 38.74 39.08 13,107,395 +0.27(+0.70%)
Oct 23, 2001 38.90 39.12 38.53 38.81 10,964,630 -0.08(-0.20%)
Oct 22, 2001 38.39 38.96 38.38 38.89 13,896,508 +0.36(+0.94%)
Oct 19, 2001 38.30 38.65 38.12 38.53 10,697,600 +0.22(+0.59%)
Oct 18, 2001 38.25 38.51 38.02 38.30 13,505,894 +0.20(+0.54%)
Oct 17, 2001 37.89 38.35 37.59 38.10 18,756,434 +0.66(+1.76%)
Oct 16, 2001 36.93 37.66 36.73 37.44 21,462,980 +0.69(+1.88%)
Oct 15, 2001 36.37 36.75 36.18 36.75 7,302,172 +0.24(+0.67%)
Oct 12, 2001 35.94 36.59 35.81 36.50 8,488,115 +0.27(+0.75%)
Oct 11, 2001 36.37 36.55 35.55 36.23 16,164,524 -0.73(-1.96%)
Oct 10, 2001 36.31 37.08 36.27 36.96 9,555,328 +0.40(+1.08%)
Oct 09, 2001 36.77 36.80 36.35 36.56 6,175,063 -0.22(-0.59%)
Oct 08, 2001 36.44 36.98 36.30 36.78 8,277,796 +0.71(+1.96%)
Oct 05, 2001 36.01 36.73 35.98 36.07 10,157,928 +0.16(+0.46%)
Oct 04, 2001 36.27 36.44 35.80 35.91 12,561,507 +0.12(+0.33%)
Oct 03, 2001 35.68 35.91 34.99 35.79 16,506,766 -0.47(-1.31%)
Oct 02, 2001 35.97 36.37 35.45 36.26 14,900,337 -0.28(-0.78%)
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.