Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 16.14 16.14 15.89 15.98 12,713,142 -0.02(-0.15%)
May 30, 2001 16.13 16.17 15.91 16.01 14,730,505 -0.06(-0.35%)
May 29, 2001 16.03 16.17 15.99 16.06 12,869,934 +0.03(+0.20%)
May 25, 2001 16.10 16.11 15.98 16.03 6,654,990 -0.03(-0.21%)
May 24, 2001 16.22 16.22 15.96 16.07 16,069,145 -0.05(-0.29%)
May 23, 2001 16.41 16.45 16.06 16.11 15,506,577 -0.21(-1.28%)
May 22, 2001 16.59 16.59 16.28 16.32 9,996,739 -0.27(-1.62%)
May 21, 2001 16.57 16.64 16.38 16.59 12,261,874 -0.06(-0.37%)
May 18, 2001 16.82 16.82 16.40 16.65 17,862,086 +0.05(+0.32%)
May 17, 2001 16.42 16.68 16.31 16.60 15,079,873 +0.15(+0.91%)
May 16, 2001 16.07 16.51 15.98 16.45 17,163,652 +0.44(+2.77%)
May 15, 2001 16.12 16.15 15.89 16.01 13,698,168 -0.12(-0.73%)
May 14, 2001 16.07 16.16 16.05 16.12 6,188,559 +0.09(+0.55%)
May 11, 2001 16.08 16.13 15.99 16.04 10,797,680 +0.00(+0.02%)
May 10, 2001 16.20 16.24 16.01 16.03 18,905,644 -0.17(-1.03%)
May 09, 2001 16.15 16.22 15.99 16.20 13,781,568 +0.05(+0.31%)
May 08, 2001 16.17 16.17 15.99 16.15 7,956,025 -0.02(-0.15%)
May 07, 2001 16.19 16.22 16.05 16.17 9,479,055 +0.06(+0.35%)
May 04, 2001 15.95 16.13 15.93 16.12 8,563,781 +0.16(+1.03%)
May 03, 2001 16.11 16.11 15.84 15.95 9,648,887 -0.12(-0.76%)
May 02, 2001 15.96 16.16 15.80 16.07 16,183,782 +0.12(+0.72%)
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.