Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 15.15 15.15 14.91 15.00 13,547,156 -0.02(-0.15%)
May 30, 2001 15.14 15.18 14.93 15.02 15,696,863 -0.05(-0.35%)
May 29, 2001 15.05 15.18 15.01 15.08 13,714,234 +0.03(+0.20%)
May 25, 2001 15.11 15.12 15.00 15.05 7,091,574 -0.03(-0.20%)
May 24, 2001 15.22 15.22 14.98 15.08 17,123,322 -0.04(-0.29%)
May 23, 2001 15.40 15.43 15.07 15.12 16,523,847 -0.20(-1.28%)
May 22, 2001 15.57 15.57 15.28 15.32 10,652,550 -0.25(-1.62%)
May 21, 2001 15.55 15.62 15.37 15.57 13,066,284 -0.06(-0.37%)
May 18, 2001 15.78 15.78 15.39 15.63 19,033,884 +0.05(+0.32%)
May 17, 2001 15.41 15.66 15.30 15.58 16,069,151 +0.14(+0.91%)
May 16, 2001 15.09 15.49 14.99 15.44 18,289,630 +0.42(+2.77%)
May 15, 2001 15.13 15.15 14.91 15.02 14,596,802 -0.11(-0.73%)
May 14, 2001 15.08 15.16 15.07 15.13 6,594,543 +0.08(+0.54%)
May 11, 2001 15.09 15.13 15.00 15.05 11,506,034 +0.00(+0.02%)
May 10, 2001 15.20 15.24 15.02 15.04 20,145,902 -0.16(-1.03%)
May 09, 2001 15.15 15.22 15.01 15.20 14,685,673 +0.05(+0.31%)
May 08, 2001 15.18 15.18 15.01 15.15 8,477,960 -0.02(-0.15%)
May 07, 2001 15.19 15.22 15.06 15.18 10,100,905 +0.05(+0.35%)
May 04, 2001 14.97 15.14 14.95 15.13 9,125,587 +0.15(+1.03%)
May 03, 2001 15.12 15.12 14.86 14.97 10,281,878 -0.11(-0.76%)
May 02, 2001 14.98 15.16 14.83 15.09 17,245,478 +0.11(+0.72%)
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.