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 (%)
Dec 31, 2001 39.37 39.45 38.83 38.98 7,496,417 -0.50(-1.27%)
Dec 28, 2001 39.58 39.67 39.41 39.48 6,140,945 -0.11(-0.27%)
Dec 27, 2001 39.13 39.63 39.13 39.58 6,888,661 +0.23(+0.59%)
Dec 26, 2001 38.95 39.69 38.94 39.35 6,062,853 +0.14(+0.35%)
Dec 24, 2001 39.38 39.40 39.18 39.21 3,675,347 -0.16(-0.42%)
Dec 21, 2001 38.82 39.42 38.61 39.38 20,913,302 +0.92(+2.40%)
Dec 20, 2001 38.17 38.80 38.07 38.45 12,479,927 +0.40(+1.06%)
Dec 19, 2001 37.56 38.24 37.47 38.05 10,581,902 +0.60(+1.60%)
Dec 18, 2001 37.72 37.75 37.35 37.45 11,246,976 +0.22(+0.60%)
Dec 17, 2001 37.29 37.99 37.19 37.23 12,369,687 +0.10(+0.27%)
Dec 14, 2001 37.29 37.40 37.08 37.13 10,184,616 +0.05(+0.12%)
Dec 13, 2001 36.97 37.43 36.83 37.08 13,874,369 +0.12(+0.32%)
Dec 12, 2001 36.93 37.21 36.77 36.96 16,913,150 -0.06(-0.16%)
Dec 11, 2001 36.86 37.54 36.77 37.02 17,569,126 +0.41(+1.12%)
Dec 10, 2001 37.26 37.29 36.61 36.61 13,621,289 -0.75(-1.99%)
Dec 07, 2001 36.55 37.48 36.55 37.36 15,971,189 +0.65(+1.76%)
Dec 06, 2001 37.00 37.52 36.61 36.71 19,426,210 -0.61(-1.64%)
Dec 05, 2001 37.91 37.91 37.26 37.33 19,814,700 -0.42(-1.10%)
Dec 04, 2001 37.92 38.02 37.56 37.74 18,870,768 -0.71(-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.