Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 44.50 44.62 43.61 43.73 7,810,300 -0.45(-1.03%)
Mar 29, 2001 43.14 44.30 43.05 44.19 9,989,600 +1.05(+2.43%)
Mar 28, 2001 41.75 43.17 41.75 43.14 17,227,500 +1.52(+3.64%)
Mar 27, 2001 41.50 41.65 40.25 41.62 33,022,700 -1.06(-2.49%)
Mar 26, 2001 43.75 43.75 42.51 42.69 8,504,100 -1.41(-3.21%)
Mar 23, 2001 43.83 44.40 43.45 44.10 5,745,100 +0.20(+0.47%)
Mar 22, 2001 43.05 44.00 41.84 43.90 6,782,500 +0.28(+0.65%)
Mar 21, 2001 45.25 45.27 43.17 43.62 5,932,900 -1.78(-3.93%)
Mar 20, 2001 45.92 46.16 45.34 45.40 3,194,500 -0.58(-1.25%)
Mar 19, 2001 45.60 46.23 45.45 45.98 2,879,300 -0.02(-0.04%)
Mar 16, 2001 46.50 47.05 45.75 45.99 5,641,300 -0.68(-1.46%)
Mar 15, 2001 46.50 46.67 46.01 46.67 3,735,900 +0.05(+0.11%)
Mar 14, 2001 46.95 47.03 46.04 46.62 3,472,200 -0.45(-0.96%)
Mar 13, 2001 47.45 47.45 46.24 47.08 4,983,400 -0.40(-0.84%)
Mar 12, 2001 48.35 48.50 47.27 47.48 3,373,100 -0.88(-1.81%)
Mar 09, 2001 49.00 49.12 47.71 48.35 4,145,800 -0.59(-1.20%)
Mar 08, 2001 47.40 49.00 47.23 48.94 3,948,700 +1.54(+3.24%)
Mar 07, 2001 48.40 48.40 47.10 47.40 3,476,300 -1.00(-2.07%)
Mar 06, 2001 49.12 49.12 48.23 48.40 3,023,000 -0.84(-1.71%)
Mar 05, 2001 49.12 49.38 48.67 49.24 2,140,200 -0.34(-0.68%)
Mar 02, 2001 49.65 49.92 48.70 49.58 3,481,700 +0.04(+0.07%)
Mar 01, 2001 48.90 49.73 48.90 49.54 5,137,900 +0.88(+1.80%)
Feb 28, 2001 48.08 48.96 48.05 48.66 3,456,400 +0.69(+1.44%)
Feb 27, 2001 47.88 48.23 47.70 47.98 2,213,300 +0.10(+0.21%)
Feb 26, 2001 47.76 47.99 47.15 47.88 2,561,400 +0.13(+0.27%)
Feb 23, 2001 47.60 47.90 47.30 47.74 2,773,600 -0.52(-1.07%)
Feb 22, 2001 48.46 48.82 47.55 48.26 2,792,900 -0.20(-0.40%)
Feb 21, 2001 48.41 48.92 48.18 48.45 2,803,400 +0.44(+0.92%)
Feb 20, 2001 47.30 48.02 47.30 48.02 2,677,000 +0.75(+1.59%)
Feb 16, 2001 46.75 47.38 46.62 47.27 3,942,900 +0.16(+0.35%)
Feb 15, 2001 47.73 47.85 46.83 47.10 4,038,600 -0.73(-1.52%)
Feb 14, 2001 48.45 48.48 47.50 47.83 2,880,100 -0.62(-1.29%)
Feb 13, 2001 48.75 48.98 48.25 48.45 4,123,000 -0.60(-1.22%)
Feb 12, 2001 48.25 49.12 48.25 49.05 4,473,300 +1.56(+3.28%)
Feb 09, 2001 47.80 47.99 47.48 47.49 2,900,200 +0.18(+0.37%)
Feb 08, 2001 47.35 47.65 47.12 47.31 2,351,500 -0.14(-0.28%)
Feb 07, 2001 47.10 47.67 46.82 47.45 2,716,800 +0.74(+1.58%)
Feb 06, 2001 46.97 47.20 46.60 46.71 2,576,900 -0.26(-0.54%)
Feb 05, 2001 47.67 47.88 46.85 46.97 2,835,700 -0.58(-1.23%)
Feb 02, 2001 47.25 47.80 47.24 47.55 3,262,300 +0.61(+1.31%)
Feb 01, 2001 46.56 47.17 46.56 46.94 3,106,600 +0.37(+0.79%)
Jan 31, 2001 46.49 46.69 45.35 46.56 4,297,600 +0.77(+1.67%)
Jan 30, 2001 46.00 46.50 45.76 45.80 2,511,700 +0.00(+0.00%)
Jan 29, 2001 46.25 46.50 45.76 45.80 2,600,600 -0.17(-0.37%)
Jan 26, 2001 46.38 46.75 45.88 45.97 3,324,100 +0.09(+0.21%)
Jan 25, 2001 45.31 46.16 45.25 45.88 3,953,400 +0.59(+1.31%)
Jan 24, 2001 45.84 45.88 45.19 45.28 5,532,300 -1.06(-2.30%)
Jan 23, 2001 47.16 47.44 46.25 46.34 4,245,600 -0.81(-1.72%)
Jan 22, 2001 47.62 47.97 46.91 47.16 3,693,300 +0.09(+0.20%)
Jan 19, 2001 46.44 47.34 46.38 47.06 3,944,400 +0.06(+0.13%)
Jan 18, 2001 46.31 47.47 46.28 47.00 4,670,000 +1.16(+2.52%)
Jan 17, 2001 47.03 47.06 45.62 45.84 3,915,600 -1.25(-2.65%)
Jan 16, 2001 47.09 47.47 46.78 47.09 3,050,500 -0.19(-0.39%)
Jan 12, 2001 46.50 47.41 46.50 47.28 3,390,000 +1.06(+2.29%)
Jan 11, 2001 48.00 48.22 46.09 46.22 4,208,100 -1.72(-3.58%)
Jan 10, 2001 49.47 49.50 47.69 47.94 3,763,300 -1.28(-2.61%)
Jan 09, 2001 49.00 49.50 48.72 49.22 3,193,000 +0.34(+0.71%)
Jan 08, 2001 48.59 49.75 48.50 48.88 2,760,200 -0.06(-0.12%)
Jan 05, 2001 48.72 49.94 47.88 48.94 4,643,400 +0.62(+1.29%)
Jan 04, 2001 49.03 49.06 47.56 48.31 6,470,900 -1.06(-2.16%)
Jan 03, 2001 51.50 51.84 48.94 49.38 5,664,700 -1.62(-3.19%)
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.