Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 32.19 32.38 30.41 30.92 25,634,722 -1.39(-4.29%)
Jun 28, 2001 31.13 32.55 31.10 32.31 13,588,962 +0.93(+2.96%)
Jun 27, 2001 31.88 31.88 31.33 31.38 15,624,269 -0.25(-0.80%)
Jun 26, 2001 31.60 32.09 31.25 31.64 14,996,616 -0.30(-0.95%)
Jun 25, 2001 32.03 32.37 31.89 31.94 17,214,160 -0.49(-1.51%)
Jun 22, 2001 32.19 32.68 31.91 32.43 16,926,102 -0.39(-1.19%)
Jun 21, 2001 32.99 33.26 32.63 32.82 12,882,631 -0.37(-1.10%)
Jun 20, 2001 33.18 33.55 33.12 33.18 15,137,172 +0.20(+0.62%)
Jun 19, 2001 32.52 33.03 32.37 32.98 14,394,651 +0.77(+2.40%)
Jun 18, 2001 31.88 32.64 31.87 32.21 10,698,852 -0.01(-0.02%)
Jun 15, 2001 31.56 32.34 31.51 32.21 16,869,074 +0.70(+2.22%)
Jun 14, 2001 31.65 31.70 31.41 31.51 8,789,075 +0.12(+0.39%)
Jun 13, 2001 31.29 31.57 31.26 31.39 9,473,273 +15.64(+99.25%)
Jun 12, 2001 15.68 15.78 15.59 15.75 15,250,101 +0.07(+0.42%)
Jun 11, 2001 15.66 15.73 15.49 15.69 10,166,842 -0.10(-0.63%)
Jun 08, 2001 15.90 15.94 15.64 15.79 8,827,203 -0.16(-1.02%)
Jun 07, 2001 15.95 16.01 15.88 15.95 14,590,621 -0.01(-0.04%)
Jun 06, 2001 15.81 16.02 15.76 15.95 17,101,554 +0.14(+0.89%)
Jun 05, 2001 15.55 15.86 15.55 15.81 17,165,854 +0.32(+2.05%)
Jun 04, 2001 15.16 15.57 15.15 15.50 14,834,897 +0.33(+2.18%)
Jun 01, 2001 15.00 15.19 14.95 15.16 12,915,912 +0.16(+1.08%)
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%)
May 01, 2001 14.95 15.10 14.89 14.98 14,778,352 +0.05(+0.33%)
Apr 30, 2001 14.84 14.96 14.82 14.93 13,995,765 +0.17(+1.15%)
Apr 27, 2001 14.79 14.81 14.61 14.76 14,131,474 -0.03(-0.18%)
Apr 26, 2001 14.51 14.81 14.33 14.79 17,529,038 +0.24(+1.65%)
Apr 25, 2001 14.32 14.57 14.31 14.55 10,491,573 +0.23(+1.61%)
Apr 24, 2001 14.31 14.37 14.24 14.32 12,713,641 +0.09(+0.66%)
Apr 23, 2001 14.29 14.41 14.06 14.22 10,438,582 -0.03(-0.23%)
Apr 20, 2001 14.22 14.34 14.07 14.25 13,761,829 -0.11(-0.80%)
Apr 19, 2001 14.43 14.43 14.19 14.37 11,909,406 -0.17(-1.17%)
Apr 18, 2001 14.62 14.62 14.19 14.54 20,734,346 -0.08(-0.53%)
Apr 17, 2001 14.37 14.65 14.36 14.62 16,297,319 +0.29(+2.00%)
Apr 16, 2001 14.16 14.38 14.08 14.33 10,117,728 +0.26(+1.81%)
Apr 12, 2001 13.95 14.14 13.95 14.07 17,558,440 +0.02(+0.12%)
Apr 11, 2001 14.16 14.25 13.97 14.06 24,716,750 -0.18(-1.29%)
Apr 10, 2001 14.30 14.31 14.07 14.24 26,317,466 +0.12(+0.87%)
Apr 09, 2001 14.06 14.12 13.95 14.12 16,393,285 +0.13(+0.94%)
Apr 06, 2001 13.73 14.16 13.70 13.99 23,288,902 +0.23(+1.70%)
Apr 05, 2001 13.45 13.77 13.32 13.75 21,737,944 +0.30(+2.27%)
Apr 04, 2001 13.33 13.54 13.18 13.45 19,998,936 +0.12(+0.93%)
Apr 03, 2001 13.42 13.57 13.28 13.32 17,959,428 -0.19(-1.39%)
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.