Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 36.40 36.53 35.88 36.53 16,199,855 +0.61(+1.69%)
Sep 27, 2001 35.76 36.29 35.46 35.93 15,174,797 +0.23(+0.65%)
Sep 26, 2001 35.24 35.70 34.69 35.70 13,797,945 +0.78(+2.25%)
Sep 25, 2001 34.56 35.05 34.29 34.91 13,949,429 +0.35(+1.01%)
Sep 24, 2001 35.38 35.48 34.13 34.56 19,667,462 +0.11(+0.33%)
Sep 21, 2001 33.30 36.27 33.11 34.45 25,565,184 -0.07(-0.21%)
Sep 20, 2001 34.62 35.11 34.52 34.52 14,349,747 -0.78(-2.22%)
Sep 19, 2001 35.94 35.95 34.36 35.31 18,095,908 -0.63(-1.76%)
Sep 18, 2001 35.97 36.27 35.20 35.94 20,316,160 -0.87(-2.36%)
Sep 17, 2001 37.59 37.59 36.15 36.81 18,553,090 +0.13(+0.36%)
Sep 10, 2001 36.73 37.10 36.31 36.68 10,180,977 -0.07(-0.20%)
Sep 07, 2001 36.80 37.10 36.21 36.75 13,843,132 -0.80(-2.13%)
Sep 06, 2001 37.26 37.70 37.03 37.55 21,954,736 +0.46(+1.24%)
Sep 05, 2001 36.57 37.26 36.44 37.09 17,875,734 +0.06(+0.16%)
Sep 04, 2001 36.50 37.46 36.27 37.03 28,010,158 +2.27(+6.53%)
Aug 31, 2001 35.08 35.08 34.49 34.76 10,534,895 -0.25(-0.72%)
Aug 30, 2001 35.14 35.61 34.83 35.01 8,879,184 -0.13(-0.36%)
Aug 29, 2001 35.53 35.59 35.04 35.14 7,217,559 -0.39(-1.10%)
Aug 28, 2001 35.75 35.93 35.41 35.53 6,695,780 -0.32(-0.88%)
Aug 27, 2001 35.94 36.10 35.81 35.84 5,947,761 -0.16(-0.46%)
Aug 24, 2001 35.82 36.27 35.80 36.01 8,688,881 -0.03(-0.07%)
Aug 23, 2001 35.64 36.34 35.64 36.03 8,423,518 -0.09(-0.26%)
Aug 22, 2001 35.86 36.21 35.57 36.13 10,095,909 +0.32(+0.88%)
Aug 21, 2001 35.61 36.23 35.61 35.81 12,048,978 -0.36(-1.00%)
Aug 20, 2001 35.61 36.27 35.61 36.17 13,508,320 +0.73(+2.05%)
Aug 17, 2001 36.23 36.35 34.99 35.45 20,068,084 -0.75(-2.08%)
Aug 16, 2001 37.31 37.33 35.99 36.20 17,425,224 -1.39(-3.70%)
Aug 15, 2001 37.69 37.99 37.46 37.59 16,263,087 +0.01(+0.02%)
Aug 14, 2001 36.93 37.62 36.90 37.58 17,458,584 +0.85(+2.32%)
Aug 13, 2001 36.28 36.92 36.28 36.73 13,304,067 +0.45(+1.24%)
Aug 10, 2001 35.68 36.30 35.59 36.28 12,736,191 +0.77(+2.15%)
Aug 09, 2001 35.35 35.64 35.28 35.52 7,568,747 +0.10(+0.28%)
Aug 08, 2001 35.08 35.74 35.08 35.42 6,564,312 -0.18(-0.50%)
Aug 07, 2001 34.72 35.61 34.66 35.60 8,217,293 +0.41(+1.16%)
Aug 06, 2001 35.41 35.64 34.97 35.19 9,542,135 -0.15(-0.41%)
Aug 03, 2001 35.15 35.45 34.87 35.33 7,232,419 +0.26(+0.73%)
Aug 02, 2001 35.48 35.61 34.83 35.08 8,757,269 -0.40(-1.13%)
Aug 01, 2001 35.68 35.77 35.08 35.48 10,194,321 -0.20(-0.55%)
Jul 31, 2001 34.90 35.87 34.72 35.68 13,111,793 +0.78(+2.23%)
Jul 30, 2001 34.97 35.05 34.39 34.90 8,085,370 -0.06(-0.17%)
Jul 27, 2001 35.08 35.30 34.79 34.96 7,111,111 -0.12(-0.34%)
Jul 26, 2001 34.36 35.25 34.36 35.08 9,135,600 +0.32(+0.93%)
Jul 25, 2001 34.85 35.12 34.39 34.75 14,067,401 -0.01(-0.02%)
Jul 24, 2001 35.15 35.57 34.71 34.76 10,892,755 -0.59(-1.66%)
Jul 23, 2001 35.77 35.84 35.22 35.35 7,602,714 -0.59(-1.63%)
Jul 20, 2001 35.53 36.20 35.35 35.93 10,769,627 +0.19(+0.54%)
Jul 19, 2001 36.07 36.22 35.45 35.74 14,103,036 -0.13(-0.37%)
Jul 18, 2001 36.13 36.22 35.48 35.88 18,612,228 -0.34(-0.93%)
Jul 17, 2001 34.99 36.26 34.29 36.21 18,566,890 +0.78(+2.20%)
Jul 16, 2001 34.99 35.61 34.83 35.43 10,256,491 +0.45(+1.28%)
Jul 13, 2001 34.69 35.37 34.69 34.99 8,497,365 +0.14(+0.40%)
Jul 12, 2001 35.28 35.44 34.68 34.85 17,901,664 -0.34(-0.96%)
Jul 11, 2001 34.95 35.41 34.69 35.18 19,018,006 +0.56(+1.62%)
Jul 10, 2001 34.26 34.85 33.96 34.62 12,831,115 +0.25(+0.73%)
Jul 09, 2001 33.63 34.46 33.09 34.37 13,541,529 +1.13(+3.39%)
Jul 06, 2001 33.36 33.40 32.97 33.24 8,756,510 -0.33(-0.98%)
Jul 05, 2001 33.31 33.66 33.30 33.57 7,282,156 -0.09(-0.25%)
Jul 03, 2001 33.77 33.83 33.42 33.66 4,863,262 -0.10(-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.