Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

154.42 -0.98 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2001 36.68 36.81 36.15 36.81 16,077,781 +0.61(+1.69%)
Sep 27, 2001 36.03 36.57 35.73 36.20 15,060,448 +0.23(+0.65%)
Sep 26, 2001 35.50 35.97 34.95 35.97 13,693,970 +0.79(+2.25%)
Sep 25, 2001 34.83 35.32 34.55 35.18 13,844,313 +0.35(+1.01%)
Sep 24, 2001 35.65 35.75 34.39 34.83 19,519,258 +0.11(+0.33%)
Sep 21, 2001 33.56 36.55 33.36 34.71 25,372,536 -0.07(-0.21%)
Sep 20, 2001 34.89 35.38 34.79 34.79 14,241,615 -0.79(-2.22%)
Sep 19, 2001 36.21 36.22 34.62 35.58 17,959,548 -0.64(-1.76%)
Sep 18, 2001 36.25 36.55 35.46 36.21 20,163,068 -0.88(-2.36%)
Sep 17, 2001 37.88 37.88 36.42 37.09 18,413,284 +0.13(+0.36%)
Sep 10, 2001 37.01 37.38 36.59 36.96 10,104,258 -0.07(-0.20%)
Sep 07, 2001 37.08 37.38 36.48 37.03 13,738,817 -0.80(-2.12%)
Sep 06, 2001 37.54 37.98 37.31 37.84 21,789,296 +0.47(+1.24%)
Sep 05, 2001 36.85 37.54 36.71 37.37 17,741,032 +0.06(+0.16%)
Sep 04, 2001 36.78 37.75 36.55 37.31 27,799,088 +2.29(+6.53%)
Aug 31, 2001 35.35 35.35 34.75 35.02 10,455,509 -0.25(-0.72%)
Aug 30, 2001 35.41 35.88 35.09 35.28 8,812,275 -0.13(-0.36%)
Aug 29, 2001 35.80 35.86 35.31 35.40 7,163,171 -0.39(-1.10%)
Aug 28, 2001 36.02 36.20 35.68 35.80 6,645,324 -0.32(-0.88%)
Aug 27, 2001 36.21 36.37 36.08 36.11 5,902,942 -0.17(-0.46%)
Aug 24, 2001 36.09 36.55 36.07 36.28 8,623,406 -0.03(-0.07%)
Aug 23, 2001 35.92 36.61 35.91 36.31 8,360,043 -0.09(-0.26%)
Aug 22, 2001 36.13 36.48 35.84 36.40 10,019,831 +0.32(+0.88%)
Aug 21, 2001 35.88 36.51 35.88 36.08 11,958,183 -0.37(-1.00%)
Aug 20, 2001 35.88 36.55 35.88 36.45 13,406,528 +0.73(+2.05%)
Aug 17, 2001 36.50 36.63 35.25 35.72 19,916,860 -0.76(-2.08%)
Aug 16, 2001 37.59 37.61 36.27 36.47 17,293,916 -1.40(-3.70%)
Aug 15, 2001 37.98 38.27 37.74 37.88 16,140,537 +0.01(+0.02%)
Aug 14, 2001 37.21 37.91 37.18 37.87 17,327,024 +0.86(+2.32%)
Aug 13, 2001 36.56 37.20 36.56 37.01 13,203,814 +0.45(+1.24%)
Aug 10, 2001 35.95 36.58 35.86 36.56 12,640,218 +0.77(+2.15%)
Aug 09, 2001 35.62 35.92 35.55 35.79 7,511,713 +0.10(+0.28%)
Aug 08, 2001 35.35 36.01 35.35 35.69 6,514,847 -0.18(-0.50%)
Aug 07, 2001 34.98 35.88 34.92 35.87 8,155,372 +0.41(+1.16%)
Aug 06, 2001 35.68 35.92 35.23 35.46 9,470,231 -0.15(-0.41%)
Aug 03, 2001 35.42 35.72 35.14 35.60 7,177,919 +0.26(+0.73%)
Aug 02, 2001 35.75 35.88 35.09 35.34 8,691,278 -0.41(-1.13%)
Aug 01, 2001 35.95 36.04 35.35 35.75 10,117,501 -0.20(-0.55%)
Jul 31, 2001 35.16 36.14 34.98 35.95 13,012,989 +0.78(+2.23%)
Jul 30, 2001 35.23 35.32 34.65 35.16 8,024,443 -0.06(-0.17%)
Jul 27, 2001 35.35 35.57 35.06 35.22 7,057,525 -0.12(-0.34%)
Jul 26, 2001 34.62 35.52 34.62 35.34 9,066,759 +0.33(+0.93%)
Jul 25, 2001 35.12 35.38 34.65 35.02 13,961,397 -0.01(-0.02%)
Jul 24, 2001 35.42 35.84 34.97 35.02 10,810,673 -0.59(-1.66%)
Jul 23, 2001 36.04 36.11 35.49 35.62 7,545,423 -0.59(-1.63%)
Jul 20, 2001 35.80 36.47 35.62 36.21 10,688,472 +0.19(+0.54%)
Jul 19, 2001 36.35 36.49 35.72 36.01 13,996,762 -0.13(-0.37%)
Jul 18, 2001 36.40 36.49 35.75 36.15 18,471,976 -0.34(-0.93%)
Jul 17, 2001 35.26 36.53 34.55 36.49 18,426,978 +0.78(+2.20%)
Jul 16, 2001 35.25 35.88 35.10 35.70 10,179,204 +0.45(+1.28%)
Jul 13, 2001 34.95 35.64 34.95 35.25 8,433,333 +0.14(+0.40%)
Jul 12, 2001 35.54 35.71 34.94 35.11 17,766,766 -0.34(-0.96%)
Jul 11, 2001 35.22 35.68 34.95 35.45 18,874,696 +0.56(+1.62%)
Jul 10, 2001 34.52 35.12 34.22 34.89 12,734,426 +0.25(+0.73%)
Jul 09, 2001 33.89 34.72 33.34 34.63 13,439,486 +1.14(+3.39%)
Jul 06, 2001 33.61 33.66 33.22 33.50 8,690,526 -0.33(-0.98%)
Jul 05, 2001 33.56 33.92 33.56 33.83 7,227,281 -0.09(-0.25%)
Jul 03, 2001 34.02 34.09 33.67 33.92 4,826,615 -0.10(-0.29%)
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.