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 (%)
Oct 31, 2001 38.24 38.57 37.95 38.18 10,741,300 +0.04(+0.10%)
Oct 30, 2001 38.78 38.97 38.05 38.14 12,340,855 -0.47(-1.21%)
Oct 29, 2001 38.34 39.21 38.29 38.61 9,580,193 -0.07(-0.19%)
Oct 26, 2001 38.77 38.90 38.41 38.69 8,346,593 -0.20(-0.51%)
Oct 25, 2001 38.77 38.96 38.11 38.88 9,241,840 -0.19(-0.49%)
Oct 24, 2001 38.81 39.34 38.74 39.07 13,109,467 +0.27(+0.70%)
Oct 23, 2001 38.89 39.11 38.52 38.80 10,966,363 -0.08(-0.20%)
Oct 22, 2001 38.38 38.96 38.38 38.88 13,898,704 +0.36(+0.94%)
Oct 19, 2001 38.30 38.64 38.11 38.52 10,699,290 +0.22(+0.59%)
Oct 18, 2001 38.24 38.51 38.01 38.30 13,508,028 +0.20(+0.54%)
Oct 17, 2001 37.88 38.34 37.58 38.09 18,759,398 +0.66(+1.76%)
Oct 16, 2001 36.92 37.65 36.73 37.43 21,466,372 +0.69(+1.88%)
Oct 15, 2001 36.36 36.74 36.17 36.74 7,303,325 +0.24(+0.67%)
Oct 12, 2001 35.94 36.58 35.80 36.50 8,489,456 +0.27(+0.75%)
Oct 11, 2001 36.36 36.55 35.54 36.23 16,167,078 -0.73(-1.96%)
Oct 10, 2001 36.30 37.08 36.27 36.95 9,556,838 +0.40(+1.08%)
Oct 09, 2001 36.76 36.79 36.34 36.56 6,176,039 -0.22(-0.59%)
Oct 08, 2001 36.43 36.98 36.30 36.77 8,279,104 +0.71(+1.96%)
Oct 05, 2001 36.00 36.73 35.98 36.07 10,159,533 +0.16(+0.46%)
Oct 04, 2001 36.27 36.43 35.79 35.90 12,563,492 +0.12(+0.33%)
Oct 03, 2001 35.67 35.90 34.98 35.78 16,509,374 -0.47(-1.31%)
Oct 02, 2001 35.97 36.36 35.45 36.26 14,902,691 -0.28(-0.78%)
Oct 01, 2001 36.53 36.56 35.97 36.54 12,765,502 +0.01(+0.04%)
Sep 28, 2001 36.40 36.53 35.87 36.53 16,202,415 +0.61(+1.69%)
Sep 27, 2001 35.76 36.29 35.45 35.92 15,177,195 +0.23(+0.65%)
Sep 26, 2001 35.23 35.69 34.68 35.69 13,800,125 +0.78(+2.25%)
Sep 25, 2001 34.56 35.05 34.29 34.91 13,951,633 +0.35(+1.01%)
Sep 24, 2001 35.38 35.47 34.12 34.56 19,670,570 +0.11(+0.33%)
Sep 21, 2001 33.30 36.27 33.10 34.45 25,569,222 -0.07(-0.21%)
Sep 20, 2001 34.62 35.10 34.52 34.52 14,352,015 -0.78(-2.22%)
Sep 19, 2001 35.94 35.94 34.35 35.30 18,098,768 -0.63(-1.76%)
Sep 18, 2001 35.97 36.27 35.19 35.94 20,319,370 -0.87(-2.36%)
Sep 17, 2001 37.58 37.58 36.14 36.81 18,556,022 +0.13(+0.36%)
Sep 10, 2001 36.73 37.09 36.30 36.67 10,182,586 -0.07(-0.20%)
Sep 07, 2001 36.79 37.09 36.20 36.75 13,845,320 -0.80(-2.13%)
Sep 06, 2001 37.25 37.69 37.02 37.54 21,958,204 +0.46(+1.24%)
Sep 05, 2001 36.56 37.25 36.43 37.08 17,878,558 +0.06(+0.16%)
Sep 04, 2001 36.50 37.46 36.27 37.02 28,014,584 +2.27(+6.53%)
Aug 31, 2001 35.08 35.08 34.49 34.76 10,536,559 -0.25(-0.72%)
Aug 30, 2001 35.14 35.61 34.82 35.01 8,880,587 -0.13(-0.36%)
Aug 29, 2001 35.53 35.58 35.04 35.13 7,218,699 -0.39(-1.10%)
Aug 28, 2001 35.74 35.92 35.41 35.52 6,696,838 -0.32(-0.88%)
Aug 27, 2001 35.94 36.09 35.80 35.84 5,948,701 -0.16(-0.46%)
Aug 24, 2001 35.81 36.27 35.79 36.00 8,690,254 -0.03(-0.07%)
Aug 23, 2001 35.64 36.33 35.63 36.03 8,424,849 -0.09(-0.26%)
Aug 22, 2001 35.86 36.20 35.56 36.12 10,097,504 +0.32(+0.88%)
Aug 21, 2001 35.61 36.23 35.61 35.80 12,050,882 -0.36(-1.00%)
Aug 20, 2001 35.61 36.27 35.61 36.17 13,510,455 +0.73(+2.05%)
Aug 17, 2001 36.22 36.34 34.98 35.44 20,071,254 -0.75(-2.08%)
Aug 16, 2001 37.30 37.32 35.99 36.19 17,427,978 -1.39(-3.70%)
Aug 15, 2001 37.68 37.98 37.45 37.58 16,265,657 +0.01(+0.02%)
Aug 14, 2001 36.92 37.62 36.89 37.58 17,461,342 +0.85(+2.32%)
Aug 13, 2001 36.28 36.91 36.28 36.73 13,306,169 +0.45(+1.24%)
Aug 10, 2001 35.67 36.30 35.58 36.28 12,738,204 +0.76(+2.15%)
Aug 09, 2001 35.34 35.64 35.28 35.51 7,569,943 +0.10(+0.28%)
Aug 08, 2001 35.08 35.73 35.08 35.41 6,565,349 -0.18(-0.50%)
Aug 07, 2001 34.72 35.60 34.65 35.59 8,218,592 +0.41(+1.16%)
Aug 06, 2001 35.41 35.64 34.96 35.18 9,543,643 -0.15(-0.41%)
Aug 03, 2001 35.14 35.44 34.87 35.33 7,233,562 +0.26(+0.73%)
Aug 02, 2001 35.47 35.61 34.82 35.07 8,758,652 -0.40(-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.