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 (%)
Nov 30, 2001 38.40 38.45 37.93 38.41 21,028,544 -0.15(-0.39%)
Nov 29, 2001 38.81 39.05 38.25 38.57 18,924,598 -1.00(-2.52%)
Nov 28, 2001 39.57 39.72 39.50 39.56 11,034,686 -0.01(-0.03%)
Nov 27, 2001 39.57 40.05 39.51 39.58 10,453,011 -0.32(-0.81%)
Nov 26, 2001 40.04 40.10 39.58 39.90 9,512,263 -0.31(-0.77%)
Nov 23, 2001 39.83 40.21 39.81 40.21 3,764,661 +0.08(+0.20%)
Nov 21, 2001 39.90 40.20 39.84 40.13 9,309,071 +0.05(+0.12%)
Nov 20, 2001 39.17 40.13 39.07 40.08 11,136,282 +0.58(+1.47%)
Nov 19, 2001 39.44 39.63 39.07 39.50 9,095,416 -0.01(-0.03%)
Nov 16, 2001 39.57 39.66 39.16 39.52 8,719,360 -0.05(-0.13%)
Nov 15, 2001 39.73 40.02 39.28 39.57 10,104,704 -0.05(-0.12%)
Nov 14, 2001 39.34 39.73 39.11 39.61 10,043,595 +0.28(+0.70%)
Nov 13, 2001 38.98 39.43 38.96 39.34 8,797,452 +0.42(+1.07%)
Nov 12, 2001 38.98 39.43 38.80 38.92 6,633,761 -0.36(-0.91%)
Nov 09, 2001 38.91 39.42 38.86 39.28 8,842,488 +0.37(+0.95%)
Nov 08, 2001 39.15 39.44 38.68 38.91 11,389,666 +0.16(+0.43%)
Nov 07, 2001 38.91 39.47 38.58 38.74 11,522,802 -0.16(-0.42%)
Nov 06, 2001 38.73 38.91 38.22 38.91 10,457,864 +0.34(+0.89%)
Nov 05, 2001 38.99 39.09 38.30 38.57 11,535,387 -0.33(-0.85%)
Nov 02, 2001 38.82 39.03 38.62 38.90 6,807,839 +0.07(+0.19%)
Nov 01, 2001 37.97 39.13 37.94 38.82 10,503,506 +0.63(+1.66%)
Oct 31, 2001 38.24 38.57 37.95 38.19 10,739,603 +0.04(+0.10%)
Oct 30, 2001 38.78 38.98 38.05 38.15 12,338,905 -0.47(-1.21%)
Oct 29, 2001 38.35 39.22 38.30 38.62 9,578,680 -0.07(-0.19%)
Oct 26, 2001 38.78 38.90 38.41 38.69 8,345,274 -0.20(-0.51%)
Oct 25, 2001 38.78 38.96 38.12 38.89 9,240,380 -0.19(-0.49%)
Oct 24, 2001 38.82 39.34 38.74 39.08 13,107,395 +0.27(+0.70%)
Oct 23, 2001 38.90 39.12 38.53 38.81 10,964,630 -0.08(-0.20%)
Oct 22, 2001 38.39 38.96 38.38 38.89 13,896,508 +0.36(+0.94%)
Oct 19, 2001 38.30 38.65 38.12 38.53 10,697,600 +0.22(+0.59%)
Oct 18, 2001 38.25 38.51 38.02 38.30 13,505,894 +0.20(+0.54%)
Oct 17, 2001 37.89 38.35 37.59 38.10 18,756,434 +0.66(+1.76%)
Oct 16, 2001 36.93 37.66 36.73 37.44 21,462,980 +0.69(+1.88%)
Oct 15, 2001 36.37 36.75 36.18 36.75 7,302,172 +0.24(+0.67%)
Oct 12, 2001 35.94 36.59 35.81 36.50 8,488,115 +0.27(+0.75%)
Oct 11, 2001 36.37 36.55 35.55 36.23 16,164,524 -0.73(-1.96%)
Oct 10, 2001 36.31 37.08 36.27 36.96 9,555,328 +0.40(+1.08%)
Oct 09, 2001 36.77 36.80 36.35 36.56 6,175,063 -0.22(-0.59%)
Oct 08, 2001 36.44 36.98 36.30 36.78 8,277,796 +0.71(+1.96%)
Oct 05, 2001 36.01 36.73 35.98 36.07 10,157,928 +0.16(+0.46%)
Oct 04, 2001 36.27 36.44 35.80 35.91 12,561,507 +0.12(+0.33%)
Oct 03, 2001 35.68 35.91 34.99 35.79 16,506,766 -0.47(-1.31%)
Oct 02, 2001 35.97 36.37 35.45 36.26 14,900,337 -0.28(-0.78%)
Oct 01, 2001 36.53 36.57 35.97 36.55 12,763,486 +0.01(+0.04%)
Sep 28, 2001 36.40 36.53 35.88 36.53 16,199,855 +0.61(+1.69%)
Sep 27, 2001 35.76 36.29 35.46 35.93 15,174,797 +0.23(+0.65%)
Sep 26, 2001 35.24 35.70 34.69 35.70 13,797,945 +0.78(+2.25%)
Sep 25, 2001 34.56 35.05 34.29 34.91 13,949,429 +0.35(+1.01%)
Sep 24, 2001 35.38 35.48 34.13 34.56 19,667,462 +0.11(+0.33%)
Sep 21, 2001 33.30 36.27 33.11 34.45 25,565,184 -0.07(-0.21%)
Sep 20, 2001 34.62 35.11 34.52 34.52 14,349,747 -0.78(-2.22%)
Sep 19, 2001 35.94 35.95 34.36 35.31 18,095,908 -0.63(-1.76%)
Sep 18, 2001 35.97 36.27 35.20 35.94 20,316,160 -0.87(-2.36%)
Sep 17, 2001 37.59 37.59 36.15 36.81 18,553,090 +0.13(+0.36%)
Sep 10, 2001 36.73 37.10 36.31 36.68 10,180,977 -0.07(-0.20%)
Sep 07, 2001 36.80 37.10 36.21 36.75 13,843,132 -0.80(-2.13%)
Sep 06, 2001 37.26 37.70 37.03 37.55 21,954,736 +0.46(+1.24%)
Sep 05, 2001 36.57 37.26 36.44 37.09 17,875,734 +0.06(+0.16%)
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.