Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 34.89 35.86 34.72 35.67 13,113,865 +0.78(+2.23%)
Jul 30, 2001 34.96 35.05 34.39 34.89 8,086,648 -0.06(-0.17%)
Jul 27, 2001 35.08 35.30 34.79 34.95 7,112,234 -0.12(-0.34%)
Jul 26, 2001 34.35 35.24 34.35 35.07 9,137,043 +0.32(+0.93%)
Jul 25, 2001 34.85 35.11 34.39 34.75 14,069,624 -0.01(-0.02%)
Jul 24, 2001 35.14 35.57 34.70 34.76 10,894,476 -0.59(-1.66%)
Jul 23, 2001 35.76 35.84 35.22 35.34 7,603,915 -0.59(-1.63%)
Jul 20, 2001 35.52 36.19 35.35 35.93 10,771,329 +0.19(+0.54%)
Jul 19, 2001 36.07 36.21 35.45 35.74 14,105,264 -0.13(-0.37%)
Jul 18, 2001 36.12 36.21 35.47 35.87 18,615,170 -0.34(-0.93%)
Jul 17, 2001 34.99 36.25 34.29 36.21 18,569,824 +0.78(+2.20%)
Jul 16, 2001 34.98 35.61 34.83 35.43 10,258,112 +0.45(+1.28%)
Jul 13, 2001 34.68 35.36 34.68 34.98 8,498,708 +0.14(+0.40%)
Jul 12, 2001 35.27 35.43 34.67 34.84 17,904,492 -0.34(-0.96%)
Jul 11, 2001 34.95 35.41 34.68 35.18 19,021,012 +0.56(+1.62%)
Jul 10, 2001 34.25 34.85 33.96 34.62 12,833,143 +0.25(+0.73%)
Jul 09, 2001 33.63 34.45 33.09 34.37 13,543,668 +1.13(+3.39%)
Jul 06, 2001 33.35 33.40 32.97 33.24 8,757,894 -0.33(-0.98%)
Jul 05, 2001 33.30 33.65 33.30 33.57 7,283,306 -0.09(-0.25%)
Jul 03, 2001 33.76 33.83 33.41 33.65 4,864,030 -0.10(-0.29%)
Jul 02, 2001 33.03 34.25 33.03 33.75 13,931,462 +0.81(+2.46%)
Jun 29, 2001 34.29 34.49 32.39 32.94 24,064,152 -1.48(-4.29%)
Jun 28, 2001 33.17 34.68 33.13 34.42 12,756,403 +0.99(+2.96%)
Jun 27, 2001 33.96 33.96 33.37 33.43 14,667,012 -0.27(-0.80%)
Jun 26, 2001 33.66 34.19 33.29 33.70 14,077,814 -0.32(-0.95%)
Jun 25, 2001 34.12 34.49 33.97 34.02 16,159,495 -0.52(-1.51%)
Jun 22, 2001 34.29 34.81 34.00 34.54 15,889,086 -0.42(-1.19%)
Jun 21, 2001 35.14 35.43 34.76 34.96 12,093,346 -0.39(-1.10%)
Jun 20, 2001 35.34 35.74 35.28 35.35 14,209,758 +0.22(+0.62%)
Jun 19, 2001 34.64 35.19 34.49 35.13 13,512,730 +0.82(+2.40%)
Jun 18, 2001 33.96 34.77 33.95 34.31 10,043,362 -0.01(-0.02%)
Jun 15, 2001 33.62 34.45 33.56 34.31 15,835,550 +0.75(+2.22%)
Jun 14, 2001 33.71 33.77 33.46 33.57 8,250,592 +0.13(+0.39%)
Jun 13, 2001 33.33 33.63 33.30 33.44 8,892,871 +16.66(+99.25%)
Jun 12, 2001 16.70 16.81 16.61 16.78 14,315,768 +0.07(+0.42%)
Jun 11, 2001 16.68 16.76 16.50 16.71 9,543,946 -0.11(-0.63%)
Jun 08, 2001 16.94 16.98 16.66 16.82 8,286,384 -0.17(-1.02%)
Jun 07, 2001 17.00 17.05 16.92 16.99 13,696,693 -0.01(-0.04%)
Jun 06, 2001 16.85 17.06 16.79 17.00 16,053,788 +0.15(+0.89%)
Jun 05, 2001 16.56 16.89 16.56 16.85 16,114,149 +0.34(+2.05%)
Jun 04, 2001 16.15 16.58 16.14 16.51 13,926,003 +0.35(+2.18%)
Jun 01, 2001 15.98 16.19 15.92 16.15 12,124,588 +0.17(+1.08%)
May 31, 2001 16.14 16.14 15.89 15.98 12,715,151 -0.02(-0.15%)
May 30, 2001 16.13 16.17 15.91 16.01 14,732,832 -0.06(-0.35%)
May 29, 2001 16.03 16.17 15.99 16.06 12,871,967 +0.03(+0.20%)
May 25, 2001 16.10 16.11 15.98 16.03 6,656,042 -0.03(-0.20%)
May 24, 2001 16.22 16.22 15.96 16.06 16,071,684 -0.05(-0.29%)
May 23, 2001 16.41 16.44 16.06 16.11 15,509,027 -0.21(-1.28%)
May 22, 2001 16.59 16.59 16.28 16.32 9,998,319 -0.27(-1.62%)
May 21, 2001 16.57 16.64 16.37 16.59 12,263,812 -0.06(-0.37%)
May 18, 2001 16.81 16.81 16.39 16.65 17,864,908 +0.05(+0.32%)
May 17, 2001 16.42 16.68 16.30 16.60 15,082,256 +0.15(+0.91%)
May 16, 2001 16.07 16.50 15.97 16.45 17,166,364 +0.44(+2.77%)
May 15, 2001 16.12 16.15 15.88 16.00 13,700,333 -0.12(-0.73%)
May 14, 2001 16.06 16.15 16.05 16.12 6,189,536 +0.09(+0.55%)
May 11, 2001 16.08 16.12 15.99 16.03 10,799,386 +0.00(+0.02%)
May 10, 2001 16.20 16.23 16.01 16.03 18,908,632 -0.17(-1.03%)
May 09, 2001 16.15 16.22 15.99 16.20 13,783,746 +0.05(+0.31%)
May 08, 2001 16.17 16.17 15.99 16.15 7,957,282 -0.02(-0.15%)
May 07, 2001 16.19 16.22 16.05 16.17 9,480,553 +0.06(+0.35%)
May 04, 2001 15.95 16.13 15.92 16.11 8,565,135 +0.16(+1.03%)
May 03, 2001 16.11 16.11 15.83 15.95 9,650,412 -0.12(-0.76%)
May 02, 2001 15.96 16.15 15.80 16.07 16,186,339 +0.12(+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.