Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 36.42 36.42 35.80 36.08 10,149,184 -0.26(-0.72%)
Aug 30, 2001 36.48 36.97 36.15 36.34 8,554,093 -0.13(-0.36%)
Aug 29, 2001 36.88 36.94 36.38 36.47 6,953,305 -0.40(-1.10%)
Aug 28, 2001 37.11 37.29 36.76 36.88 6,450,630 -0.33(-0.88%)
Aug 27, 2001 37.31 37.47 37.17 37.20 5,729,998 -0.17(-0.46%)
Aug 24, 2001 37.18 37.65 37.16 37.38 8,370,758 -0.03(-0.07%)
Aug 23, 2001 37.00 37.72 36.99 37.40 8,115,111 -0.10(-0.26%)
Aug 22, 2001 37.23 37.58 36.92 37.50 9,726,271 +0.33(+0.88%)
Aug 21, 2001 36.97 37.61 36.97 37.17 11,607,833 -0.38(-1.00%)
Aug 20, 2001 36.97 37.65 36.97 37.55 13,013,745 +0.75(+2.05%)
Aug 17, 2001 37.60 37.73 36.31 36.79 19,333,338 -0.78(-2.08%)
Aug 16, 2001 38.72 38.74 37.36 37.57 16,787,240 -1.44(-3.70%)
Aug 15, 2001 39.12 39.43 38.88 39.02 15,667,653 +0.01(+0.02%)
Aug 14, 2001 38.33 39.05 38.30 39.01 16,819,378 +0.88(+2.32%)
Aug 13, 2001 37.66 38.32 37.66 38.13 12,816,970 +0.47(+1.24%)
Aug 10, 2001 37.03 37.68 36.94 37.66 12,269,885 +0.79(+2.15%)
Aug 09, 2001 36.69 37.00 36.62 36.87 7,291,635 +0.10(+0.28%)
Aug 08, 2001 36.42 37.10 36.42 36.77 6,323,975 -0.18(-0.50%)
Aug 07, 2001 36.04 36.96 35.97 36.95 7,916,437 +0.42(+1.16%)
Aug 06, 2001 36.76 37.00 36.29 36.53 9,192,773 -0.15(-0.41%)
Aug 03, 2001 36.49 36.79 36.20 36.68 6,967,621 +0.27(+0.73%)
Aug 02, 2001 36.83 36.97 36.15 36.41 8,436,642 -0.42(-1.13%)
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.