Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 15.15 15.15 14.92 15.00 13,545,018 -0.02(-0.15%)
May 30, 2001 15.14 15.18 14.93 15.03 15,694,385 -0.05(-0.35%)
May 29, 2001 15.05 15.18 15.01 15.08 13,712,069 +0.03(+0.20%)
May 25, 2001 15.11 15.12 15.00 15.05 7,090,455 -0.03(-0.20%)
May 24, 2001 15.23 15.23 14.98 15.08 17,120,618 -0.04(-0.29%)
May 23, 2001 15.40 15.44 15.07 15.12 16,521,239 -0.20(-1.28%)
May 22, 2001 15.57 15.57 15.28 15.32 10,650,869 -0.25(-1.62%)
May 21, 2001 15.55 15.62 15.37 15.57 13,064,222 -0.06(-0.37%)
May 18, 2001 15.78 15.78 15.39 15.63 19,030,880 +0.05(+0.32%)
May 17, 2001 15.41 15.66 15.30 15.58 16,066,615 +0.14(+0.91%)
May 16, 2001 15.09 15.49 14.99 15.44 18,286,744 +0.42(+2.77%)
May 15, 2001 15.13 15.16 14.91 15.02 14,594,499 -0.11(-0.73%)
May 14, 2001 15.08 15.16 15.07 15.13 6,593,503 +0.08(+0.54%)
May 11, 2001 15.09 15.14 15.01 15.05 11,504,218 +0.00(+0.02%)
May 10, 2001 15.20 15.24 15.03 15.05 20,142,722 -0.16(-1.03%)
May 09, 2001 15.16 15.22 15.01 15.20 14,683,356 +0.05(+0.31%)
May 08, 2001 15.18 15.18 15.01 15.16 8,476,622 -0.02(-0.15%)
May 07, 2001 15.20 15.23 15.07 15.18 10,099,310 +0.05(+0.35%)
May 04, 2001 14.97 15.14 14.95 15.13 9,124,147 +0.15(+1.03%)
May 03, 2001 15.12 15.12 14.86 14.97 10,280,255 -0.11(-0.76%)
May 02, 2001 14.98 15.16 14.83 15.09 17,242,756 +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.