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 (%)
Dec 31, 2001 40.87 40.95 40.31 40.46 7,221,953 -0.52(-1.27%)
Dec 28, 2001 41.09 41.17 40.91 40.98 5,916,109 -0.11(-0.27%)
Dec 27, 2001 40.62 41.13 40.62 41.09 6,636,449 +0.24(+0.59%)
Dec 26, 2001 40.43 41.20 40.42 40.85 5,840,875 +0.14(+0.35%)
Dec 24, 2001 40.87 40.90 40.67 40.70 3,540,783 -0.17(-0.42%)
Dec 21, 2001 40.29 40.92 40.08 40.87 20,147,610 +0.96(+2.40%)
Dec 20, 2001 39.62 40.27 39.52 39.92 12,023,004 +0.42(+1.06%)
Dec 19, 2001 38.98 39.70 38.90 39.50 10,194,470 +0.62(+1.60%)
Dec 18, 2001 39.16 39.18 38.77 38.87 10,835,195 +0.23(+0.60%)
Dec 17, 2001 38.71 39.43 38.61 38.64 11,916,800 +0.10(+0.27%)
Dec 14, 2001 38.71 38.82 38.49 38.54 9,811,730 +0.05(+0.12%)
Dec 13, 2001 38.38 38.85 38.23 38.49 13,366,392 +0.12(+0.32%)
Dec 12, 2001 38.33 38.63 38.17 38.37 16,293,915 -0.06(-0.16%)
Dec 11, 2001 38.27 38.97 38.16 38.43 16,925,874 +0.42(+1.12%)
Dec 10, 2001 38.68 38.70 38.01 38.01 13,122,578 -0.77(-1.99%)
Dec 07, 2001 37.94 38.90 37.94 38.78 15,386,441 +0.67(+1.76%)
Dec 06, 2001 38.40 38.95 38.00 38.11 18,714,964 -0.64(-1.64%)
Dec 05, 2001 39.35 39.35 38.68 38.74 19,089,232 -0.43(-1.10%)
Dec 04, 2001 39.36 39.46 38.98 39.18 18,179,858 -0.74(-1.85%)
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.