Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 34.17 34.29 33.67 34.29 17,259,882 +0.57(+1.69%)
Sep 27, 2001 33.57 34.06 33.28 33.72 16,167,750 +0.22(+0.65%)
Sep 26, 2001 33.07 33.51 32.56 33.51 14,700,804 +0.74(+2.25%)
Sep 25, 2001 32.44 32.90 32.19 32.77 14,862,200 +0.33(+1.01%)
Sep 24, 2001 33.21 33.30 32.03 32.44 20,954,388 +0.11(+0.33%)
Sep 21, 2001 31.26 34.04 31.07 32.34 27,238,024 -0.07(-0.21%)
Sep 20, 2001 32.50 32.95 32.40 32.40 15,288,713 -0.74(-2.22%)
Sep 19, 2001 33.73 33.74 32.25 33.14 19,280,002 -0.59(-1.76%)
Sep 18, 2001 33.77 34.04 33.03 33.73 21,645,534 -0.82(-2.36%)
Sep 17, 2001 35.28 35.28 33.93 34.55 19,767,100 +0.12(+0.36%)
Sep 10, 2001 34.48 34.82 34.08 34.43 10,847,162 -0.07(-0.20%)
Sep 07, 2001 34.54 34.82 33.98 34.50 14,748,948 -0.75(-2.12%)
Sep 06, 2001 34.97 35.38 34.76 35.24 23,391,328 +0.43(+1.24%)
Sep 05, 2001 34.32 34.97 34.20 34.81 19,045,420 +0.06(+0.16%)
Sep 04, 2001 34.26 35.16 34.04 34.76 29,842,984 +2.13(+6.53%)
Aug 31, 2001 32.93 32.93 32.37 32.63 11,224,238 -0.24(-0.72%)
Aug 30, 2001 32.99 33.42 32.69 32.86 9,460,187 -0.12(-0.36%)
Aug 29, 2001 33.35 33.40 32.89 32.98 7,689,835 -0.37(-1.10%)
Aug 28, 2001 33.55 33.72 33.24 33.34 7,133,914 -0.30(-0.88%)
Aug 27, 2001 33.73 33.88 33.61 33.64 6,336,949 -0.15(-0.46%)
Aug 24, 2001 33.62 34.04 33.60 33.80 9,257,432 -0.02(-0.07%)
Aug 23, 2001 33.46 34.11 33.45 33.82 8,974,705 -0.09(-0.26%)
Aug 22, 2001 33.66 33.98 33.38 33.91 10,756,528 +0.30(+0.88%)
Aug 21, 2001 33.42 34.01 33.42 33.61 12,837,394 -0.34(-1.00%)
Aug 20, 2001 33.42 34.04 33.42 33.95 14,392,228 +0.68(+2.05%)
Aug 17, 2001 34.00 34.12 32.84 33.27 21,381,224 -0.71(-2.08%)
Aug 16, 2001 35.02 35.03 33.78 33.98 18,565,432 -1.31(-3.70%)
Aug 15, 2001 35.37 35.65 35.16 35.28 17,327,252 +0.01(+0.02%)
Aug 14, 2001 34.66 35.31 34.63 35.28 18,600,974 +0.80(+2.32%)
Aug 13, 2001 34.06 34.65 34.06 34.48 14,174,610 +0.42(+1.24%)
Aug 10, 2001 33.49 34.07 33.40 34.06 13,569,575 +0.72(+2.15%)
Aug 09, 2001 33.18 33.46 33.12 33.34 8,064,003 +0.09(+0.28%)
Aug 08, 2001 32.93 33.54 32.93 33.24 6,993,843 -0.17(-0.50%)
Aug 07, 2001 32.59 33.42 32.53 33.41 8,754,987 +0.38(+1.16%)
Aug 06, 2001 33.24 33.46 32.82 33.03 10,166,518 -0.14(-0.41%)
Aug 03, 2001 32.99 33.27 32.73 33.16 7,705,668 +0.24(+0.73%)
Aug 02, 2001 33.30 33.42 32.69 32.92 9,330,295 -0.38(-1.13%)
Aug 01, 2001 33.49 33.57 32.93 33.30 10,861,379 -0.19(-0.55%)
Jul 31, 2001 32.76 33.67 32.59 33.49 13,969,754 +0.73(+2.23%)
Jul 30, 2001 32.82 32.90 32.28 32.76 8,614,431 -0.06(-0.17%)
Jul 27, 2001 32.93 33.13 32.66 32.81 7,576,421 -0.11(-0.34%)
Jul 26, 2001 32.25 33.08 32.25 32.92 9,733,382 +0.30(+0.93%)
Jul 25, 2001 32.71 32.96 32.28 32.62 14,987,892 -0.01(-0.02%)
Jul 24, 2001 32.99 33.39 32.58 32.63 11,605,515 -0.55(-1.66%)
Jul 23, 2001 33.57 33.64 33.06 33.18 8,100,192 -0.55(-1.63%)
Jul 20, 2001 33.34 33.98 33.18 33.73 11,474,330 +0.18(+0.54%)
Jul 19, 2001 33.86 33.99 33.28 33.55 15,025,858 -0.12(-0.37%)
Jul 18, 2001 33.91 33.99 33.30 33.67 19,830,108 -0.32(-0.93%)
Jul 17, 2001 32.84 34.03 32.19 33.99 19,781,802 +0.73(+2.20%)
Jul 16, 2001 32.84 33.42 32.69 33.26 10,927,618 +0.42(+1.28%)
Jul 13, 2001 32.56 33.20 32.56 32.84 9,053,384 +0.13(+0.40%)
Jul 12, 2001 33.11 33.26 32.55 32.71 19,073,046 -0.32(-0.96%)
Jul 11, 2001 32.81 33.24 32.56 33.02 20,262,436 +0.53(+1.62%)
Jul 10, 2001 32.16 32.71 31.88 32.50 13,670,710 +0.24(+0.73%)
Jul 09, 2001 31.57 32.34 31.06 32.26 14,427,609 +1.06(+3.39%)
Jul 06, 2001 31.31 31.35 30.95 31.20 9,329,487 -0.31(-0.98%)
Jul 05, 2001 31.26 31.59 31.26 31.51 7,758,659 -0.08(-0.25%)
Jul 03, 2001 31.69 31.75 31.36 31.59 5,181,486 -0.09(-0.29%)
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.