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 (%)
Feb 28, 2001 15.85 16.14 15.84 16.04 10,483,933 +0.23(+1.44%)
Feb 27, 2001 15.78 15.90 15.73 15.82 6,713,369 +0.03(+0.21%)
Feb 26, 2001 15.74 15.82 15.54 15.78 7,769,224 +0.04(+0.27%)
Feb 23, 2001 15.69 15.79 15.60 15.74 8,412,868 -0.17(-1.07%)
Feb 22, 2001 15.98 16.10 15.68 15.91 8,471,409 -0.06(-0.40%)
Feb 21, 2001 15.96 16.13 15.88 15.97 8,503,257 +0.15(+0.92%)
Feb 20, 2001 15.59 15.83 15.59 15.83 8,119,861 +0.25(+1.59%)
Feb 16, 2001 15.41 15.62 15.37 15.58 11,959,583 +0.05(+0.35%)
Feb 15, 2001 15.73 15.78 15.44 15.53 12,249,859 -0.24(-1.52%)
Feb 14, 2001 15.97 15.98 15.66 15.77 8,735,903 -0.21(-1.29%)
Feb 13, 2001 16.07 16.15 15.91 15.97 12,505,861 -0.20(-1.22%)
Feb 12, 2001 15.91 16.20 15.91 16.17 13,568,389 +0.51(+3.28%)
Feb 09, 2001 15.76 15.82 15.65 15.66 8,796,871 +0.06(+0.37%)
Feb 08, 2001 15.61 15.71 15.54 15.60 7,132,557 -0.04(-0.28%)
Feb 07, 2001 15.53 15.72 15.44 15.64 8,240,583 +0.24(+1.58%)
Feb 06, 2001 15.48 15.56 15.36 15.40 7,816,239 -0.08(-0.54%)
Feb 05, 2001 15.72 15.78 15.45 15.48 8,601,230 -0.19(-1.23%)
Feb 02, 2001 15.58 15.76 15.58 15.68 9,895,190 +0.20(+1.31%)
Feb 01, 2001 15.35 15.55 15.35 15.47 9,422,922 +0.12(+0.79%)
Jan 31, 2001 15.33 15.39 14.95 15.35 13,035,457 +0.25(+1.67%)
Jan 30, 2001 15.17 15.33 15.08 15.10 7,618,474 +0.00(+0.00%)
Jan 29, 2001 15.25 15.33 15.08 15.10 7,888,125 -0.06(-0.37%)
Jan 26, 2001 15.29 15.41 15.12 15.16 10,082,642 +0.03(+0.21%)
Jan 25, 2001 14.94 15.22 14.92 15.12 11,991,431 +0.20(+1.31%)
Jan 24, 2001 15.11 15.12 14.90 14.93 16,780,542 -0.35(-2.30%)
Jan 23, 2001 15.55 15.64 15.25 15.28 12,877,731 -0.27(-1.72%)
Jan 22, 2001 15.70 15.81 15.46 15.55 11,202,497 +0.03(+0.20%)
Jan 19, 2001 15.31 15.61 15.29 15.52 11,964,132 +0.02(+0.13%)
Jan 18, 2001 15.27 15.65 15.26 15.50 14,165,018 +0.38(+2.52%)
Jan 17, 2001 15.51 15.52 15.04 15.11 11,876,776 -0.41(-2.65%)
Jan 16, 2001 15.53 15.65 15.42 15.53 9,252,760 -0.06(-0.39%)
Jan 12, 2001 15.33 15.63 15.33 15.59 10,282,529 +0.35(+2.29%)
Jan 11, 2001 15.82 15.90 15.20 15.24 12,763,986 -0.57(-3.58%)
Jan 10, 2001 16.31 16.32 15.72 15.80 11,414,821 -0.42(-2.61%)
Jan 09, 2001 16.15 16.32 16.06 16.23 9,684,990 +0.11(+0.71%)
Jan 08, 2001 16.02 16.40 15.99 16.11 8,372,223 -0.02(-0.12%)
Jan 05, 2001 16.06 16.46 15.78 16.13 14,084,335 +0.21(+1.29%)
Jan 04, 2001 16.16 16.17 15.68 15.93 19,627,498 -0.35(-2.16%)
Jan 03, 2001 16.98 17.09 16.13 16.28 17,182,136 -0.54(-3.19%)
Jan 02, 2001 17.14 17.26 16.74 16.81 13,442,815 -0.50(-2.91%)
Dec 29, 2000 17.28 17.46 17.23 17.32 7,527,479 +0.05(+0.30%)
Dec 28, 2000 17.02 17.39 17.02 17.27 10,075,362 +0.29(+1.70%)
Dec 27, 2000 16.73 17.27 16.73 16.98 9,030,427 +0.10(+0.62%)
Dec 26, 2000 16.73 16.96 16.71 16.87 5,327,199 +0.14(+0.86%)
Dec 22, 2000 16.72 16.81 16.59 16.73 10,586,759 +0.08(+0.49%)
Dec 21, 2000 16.53 16.80 16.48 16.65 16,546,986 +0.06(+0.38%)
Dec 20, 2000 16.39 16.76 16.38 16.59 14,563,580 +0.24(+1.44%)
Dec 19, 2000 16.26 16.47 16.25 16.35 6,832,877 +0.10(+0.64%)
Dec 18, 2000 16.25 16.35 16.04 16.25 8,923,355 +0.00(+0.00%)
Dec 15, 2000 16.36 16.48 16.25 16.25 17,589,798 -0.11(-0.69%)
Dec 14, 2000 16.28 16.39 16.10 16.36 10,618,911 +0.09(+0.57%)
Dec 13, 2000 16.15 16.42 16.09 16.27 11,441,816 +0.28(+1.74%)
Dec 12, 2000 15.75 16.15 15.74 15.99 9,900,044 +0.23(+1.44%)
Dec 11, 2000 15.82 15.99 15.70 15.76 8,858,748 -0.12(-0.78%)
Dec 08, 2000 15.76 16.02 15.76 15.89 9,678,317 -0.11(-0.71%)
Dec 07, 2000 16.07 16.15 15.86 16.00 7,591,479 +0.15(+0.98%)
Dec 06, 2000 16.11 16.28 15.75 15.84 12,706,658 -0.56(-3.40%)
Dec 05, 2000 16.44 16.44 16.11 16.40 9,497,842 -0.01(-0.06%)
Dec 04, 2000 15.80 16.48 15.80 16.41 9,196,342 +0.30(+1.85%)
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.