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 (%)
Oct 31, 2001 39.70 40.04 39.40 39.64 10,346,398 +0.04(+0.10%)
Oct 30, 2001 40.26 40.46 39.50 39.60 11,887,145 -0.49(-1.21%)
Oct 29, 2001 39.81 40.71 39.75 40.09 9,227,979 -0.08(-0.19%)
Oct 26, 2001 40.25 40.38 39.87 40.16 8,039,731 -0.21(-0.51%)
Oct 25, 2001 40.25 40.44 39.57 40.37 8,902,065 -0.20(-0.49%)
Oct 24, 2001 40.29 40.84 40.22 40.57 12,627,499 +0.28(+0.70%)
Oct 23, 2001 40.37 40.61 39.99 40.28 10,563,186 -0.08(-0.20%)
Oct 22, 2001 39.85 40.44 39.84 40.37 13,387,720 +0.38(+0.94%)
Oct 19, 2001 39.76 40.11 39.57 39.99 10,305,932 +0.23(+0.59%)
Oct 18, 2001 39.70 39.98 39.46 39.76 13,011,408 +0.21(+0.54%)
Oct 17, 2001 39.33 39.81 39.02 39.55 18,069,712 +0.68(+1.76%)
Oct 16, 2001 38.33 39.09 38.13 38.86 20,677,164 +0.72(+1.88%)
Oct 15, 2001 37.75 38.14 37.55 38.14 7,034,820 +0.25(+0.67%)
Oct 12, 2001 37.31 37.98 37.17 37.89 8,177,343 +0.28(+0.75%)
Oct 11, 2001 37.75 37.94 36.90 37.61 15,572,698 -0.75(-1.96%)
Oct 10, 2001 37.69 38.49 37.65 38.36 9,205,482 +0.41(+1.08%)
Oct 09, 2001 38.16 38.20 37.73 37.95 5,948,978 -0.23(-0.59%)
Oct 08, 2001 37.82 38.39 37.68 38.18 7,974,724 +0.73(+1.96%)
Oct 05, 2001 37.38 38.13 37.35 37.44 9,786,020 +0.17(+0.46%)
Oct 04, 2001 37.65 37.82 37.16 37.27 12,101,597 +0.12(+0.33%)
Oct 03, 2001 37.03 37.27 36.31 37.15 15,902,410 -0.49(-1.31%)
Oct 02, 2001 37.34 37.75 36.80 37.64 14,354,796 -0.29(-0.78%)
Oct 01, 2001 37.92 37.96 37.34 37.94 12,296,181 +0.01(+0.04%)
Sep 28, 2001 37.79 37.92 37.24 37.92 15,606,736 +0.63(+1.69%)
Sep 27, 2001 37.12 37.67 36.81 37.29 14,619,208 +0.24(+0.65%)
Sep 26, 2001 36.57 37.05 36.01 37.05 13,292,765 +0.81(+2.25%)
Sep 25, 2001 35.88 36.38 35.60 36.24 13,438,703 +0.36(+1.01%)
Sep 24, 2001 36.73 36.83 35.42 35.88 18,947,384 +0.12(+0.33%)
Sep 21, 2001 34.57 37.65 34.36 35.76 24,629,174 -0.08(-0.21%)
Sep 20, 2001 35.94 36.44 35.84 35.84 13,824,365 -0.81(-2.22%)
Sep 19, 2001 37.31 37.31 35.66 36.65 17,433,370 -0.66(-1.76%)
Sep 18, 2001 37.34 37.65 36.53 37.31 19,572,332 -0.90(-2.36%)
Sep 17, 2001 39.02 39.02 37.52 38.21 17,873,812 +0.14(+0.36%)
Sep 10, 2001 38.13 38.51 37.69 38.07 9,808,224 -0.08(-0.20%)
Sep 07, 2001 38.20 38.51 37.58 38.15 13,336,298 -0.83(-2.13%)
Sep 06, 2001 38.68 39.13 38.44 38.98 21,150,914 +0.48(+1.24%)
Sep 05, 2001 37.96 38.68 37.82 38.50 17,221,256 +0.06(+0.16%)
Sep 04, 2001 37.89 38.89 37.65 38.44 26,984,632 +2.35(+6.53%)
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.