Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 31.83 31.96 31.05 31.88 6,278,105 +0.52(+1.67%)
Jan 30, 2001 31.49 31.83 31.32 31.35 3,669,191 +0.00(+0.00%)
Jan 29, 2001 31.66 31.83 31.32 31.35 3,799,060 -0.12(-0.37%)
Jan 26, 2001 31.75 32.00 31.40 31.47 4,855,977 +0.07(+0.21%)
Jan 25, 2001 31.02 31.59 30.98 31.40 5,775,284 +0.41(+1.31%)
Jan 24, 2001 31.38 31.40 30.93 31.00 8,081,804 -0.73(-2.30%)
Jan 23, 2001 32.28 32.47 31.66 31.72 6,202,141 -0.55(-1.72%)
Jan 22, 2001 32.60 32.84 32.11 32.28 5,395,319 +0.07(+0.20%)
Jan 19, 2001 31.79 32.41 31.75 32.21 5,762,136 +0.04(+0.13%)
Jan 18, 2001 31.70 32.49 31.68 32.17 6,822,122 +0.79(+2.52%)
Jan 17, 2001 32.19 32.21 31.23 31.38 5,720,064 -0.86(-2.65%)
Jan 16, 2001 32.24 32.49 32.02 32.24 4,456,291 -0.13(-0.39%)
Jan 12, 2001 31.83 32.45 31.83 32.36 4,952,247 +0.73(+2.29%)
Jan 11, 2001 32.86 33.01 31.55 31.64 6,147,360 -1.17(-3.58%)
Jan 10, 2001 33.86 33.88 32.64 32.81 5,497,578 -0.88(-2.61%)
Jan 09, 2001 33.54 33.88 33.35 33.69 4,664,461 +0.24(+0.71%)
Jan 08, 2001 33.27 34.06 33.20 33.46 4,032,210 -0.04(-0.12%)
Jan 05, 2001 33.35 34.18 32.77 33.50 6,783,263 +0.43(+1.29%)
Jan 04, 2001 33.56 33.58 32.56 33.07 9,452,948 -0.73(-2.16%)
Jan 03, 2001 35.25 35.49 33.50 33.80 8,275,219 -1.11(-3.19%)
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.