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%)
May 01, 2001 15.93 16.09 15.87 15.96 13,870,730 +0.05(+0.33%)
Apr 30, 2001 15.81 15.94 15.79 15.91 13,136,206 +0.18(+1.15%)
Apr 27, 2001 15.75 15.78 15.56 15.73 13,263,580 -0.03(-0.18%)
Apr 26, 2001 15.46 15.78 15.26 15.75 16,452,480 +0.26(+1.65%)
Apr 25, 2001 15.25 15.53 15.25 15.50 9,847,227 +0.25(+1.61%)
Apr 24, 2001 15.25 15.31 15.18 15.25 11,932,825 +0.10(+0.66%)
Apr 23, 2001 15.23 15.35 14.98 15.15 9,797,490 -0.03(-0.23%)
Apr 20, 2001 15.15 15.28 14.99 15.19 12,916,638 -0.12(-0.80%)
Apr 19, 2001 15.38 15.38 15.12 15.31 11,177,982 -0.18(-1.17%)
Apr 18, 2001 15.57 15.57 15.12 15.49 19,460,934 -0.08(-0.53%)
Apr 17, 2001 15.31 15.60 15.30 15.57 15,296,409 +0.31(+2.00%)
Apr 16, 2001 15.09 15.32 15.00 15.27 9,496,341 +0.27(+1.81%)
Apr 12, 2001 14.86 15.07 14.86 14.99 16,480,078 +0.02(+0.12%)
Apr 11, 2001 15.09 15.18 14.89 14.98 23,198,756 -0.20(-1.29%)
Apr 10, 2001 15.23 15.25 14.99 15.17 24,701,162 +0.13(+0.87%)
Apr 09, 2001 14.98 15.04 14.87 15.04 15,386,481 +0.14(+0.94%)
Apr 06, 2001 14.62 15.09 14.59 14.90 21,858,598 +0.25(+1.70%)
Apr 05, 2001 14.33 14.67 14.19 14.65 20,402,896 +0.32(+2.27%)
Apr 04, 2001 14.20 14.42 14.05 14.33 18,770,688 +0.13(+0.93%)
Apr 03, 2001 14.29 14.46 14.15 14.20 16,856,438 -0.20(-1.39%)
Apr 02, 2001 14.43 14.44 14.18 14.40 17,396,564 -0.02(-0.17%)
Mar 30, 2001 14.67 14.71 14.38 14.42 23,686,416 -0.15(-1.03%)
Mar 29, 2001 14.22 14.61 14.20 14.57 30,295,612 +0.35(+2.43%)
Mar 28, 2001 13.77 14.23 13.77 14.22 52,246,104 +0.50(+3.64%)
Mar 27, 2001 13.68 13.73 13.27 13.73 100,148,448 -0.35(-2.49%)
Mar 26, 2001 14.43 14.43 14.02 14.08 25,790,514 -0.47(-3.21%)
Mar 23, 2001 14.45 14.64 14.33 14.54 17,423,252 +0.07(+0.47%)
Mar 22, 2001 14.20 14.51 13.80 14.48 20,569,392 +0.09(+0.65%)
Mar 21, 2001 14.92 14.93 14.24 14.38 17,992,796 -0.59(-3.93%)
Mar 20, 2001 15.14 15.22 14.95 14.97 9,688,009 -0.19(-1.25%)
Mar 19, 2001 15.04 15.24 14.99 15.16 8,732,097 -0.01(-0.04%)
Mar 16, 2001 15.33 15.51 15.09 15.17 17,108,456 -0.22(-1.46%)
Mar 15, 2001 15.33 15.39 15.17 15.39 11,329,921 +0.02(+0.11%)
Mar 14, 2001 15.48 15.51 15.18 15.37 10,530,194 -0.15(-0.96%)
Mar 13, 2001 15.65 15.65 15.25 15.52 15,113,233 -0.13(-0.84%)
Mar 12, 2001 15.94 15.99 15.59 15.65 10,229,652 -0.29(-1.81%)
Mar 09, 2001 16.16 16.20 15.73 15.94 12,573,031 -0.19(-1.20%)
Mar 08, 2001 15.63 16.16 15.57 16.14 11,975,283 +0.51(+3.24%)
Mar 07, 2001 15.96 15.96 15.53 15.63 10,542,628 -0.33(-2.07%)
Mar 06, 2001 16.20 16.20 15.90 15.96 9,167,898 -0.28(-1.71%)
Mar 05, 2001 16.20 16.28 16.05 16.24 6,490,617 -0.11(-0.68%)
Mar 02, 2001 16.37 16.46 16.06 16.35 10,559,005 +0.01(+0.07%)
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.