Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 32.76 33.67 32.59 33.49 13,969,754 +0.73(+2.23%)
Jul 30, 2001 32.82 32.90 32.28 32.76 8,614,431 -0.06(-0.17%)
Jul 27, 2001 32.93 33.13 32.66 32.81 7,576,421 -0.11(-0.34%)
Jul 26, 2001 32.25 33.08 32.25 32.92 9,733,382 +0.30(+0.93%)
Jul 25, 2001 32.71 32.96 32.28 32.62 14,987,892 -0.01(-0.02%)
Jul 24, 2001 32.99 33.39 32.58 32.63 11,605,515 -0.55(-1.66%)
Jul 23, 2001 33.57 33.64 33.06 33.18 8,100,192 -0.55(-1.63%)
Jul 20, 2001 33.34 33.98 33.18 33.73 11,474,330 +0.18(+0.54%)
Jul 19, 2001 33.86 33.99 33.28 33.55 15,025,858 -0.12(-0.37%)
Jul 18, 2001 33.91 33.99 33.30 33.67 19,830,108 -0.32(-0.93%)
Jul 17, 2001 32.84 34.03 32.19 33.99 19,781,802 +0.73(+2.20%)
Jul 16, 2001 32.84 33.42 32.69 33.26 10,927,618 +0.42(+1.28%)
Jul 13, 2001 32.56 33.20 32.56 32.84 9,053,384 +0.13(+0.40%)
Jul 12, 2001 33.11 33.26 32.55 32.71 19,073,046 -0.32(-0.96%)
Jul 11, 2001 32.81 33.24 32.56 33.02 20,262,436 +0.53(+1.62%)
Jul 10, 2001 32.16 32.71 31.88 32.50 13,670,710 +0.24(+0.73%)
Jul 09, 2001 31.57 32.34 31.06 32.26 14,427,609 +1.06(+3.39%)
Jul 06, 2001 31.31 31.35 30.95 31.20 9,329,487 -0.31(-0.98%)
Jul 05, 2001 31.26 31.59 31.26 31.51 7,758,659 -0.08(-0.25%)
Jul 03, 2001 31.69 31.75 31.36 31.59 5,181,486 -0.09(-0.29%)
Jul 02, 2001 31.01 32.15 31.01 31.69 14,840,713 +0.76(+2.46%)
Jun 29, 2001 32.19 32.38 30.41 30.92 25,634,722 -1.39(-4.29%)
Jun 28, 2001 31.13 32.55 31.10 32.31 13,588,962 +0.93(+2.96%)
Jun 27, 2001 31.88 31.88 31.33 31.38 15,624,269 -0.25(-0.80%)
Jun 26, 2001 31.60 32.09 31.25 31.64 14,996,616 -0.30(-0.95%)
Jun 25, 2001 32.03 32.37 31.89 31.94 17,214,160 -0.49(-1.51%)
Jun 22, 2001 32.19 32.68 31.91 32.43 16,926,102 -0.39(-1.19%)
Jun 21, 2001 32.99 33.26 32.63 32.82 12,882,631 -0.37(-1.10%)
Jun 20, 2001 33.18 33.55 33.12 33.18 15,137,172 +0.20(+0.62%)
Jun 19, 2001 32.52 33.03 32.37 32.98 14,394,651 +0.77(+2.40%)
Jun 18, 2001 31.88 32.64 31.87 32.21 10,698,852 -0.01(-0.02%)
Jun 15, 2001 31.56 32.34 31.51 32.21 16,869,074 +0.70(+2.22%)
Jun 14, 2001 31.65 31.70 31.41 31.51 8,789,075 +0.12(+0.39%)
Jun 13, 2001 31.29 31.57 31.26 31.39 9,473,273 +15.64(+99.25%)
Jun 12, 2001 15.68 15.78 15.59 15.75 15,250,101 +0.07(+0.42%)
Jun 11, 2001 15.66 15.73 15.49 15.69 10,166,842 -0.10(-0.63%)
Jun 08, 2001 15.90 15.94 15.64 15.79 8,827,203 -0.16(-1.02%)
Jun 07, 2001 15.95 16.01 15.88 15.95 14,590,621 -0.01(-0.04%)
Jun 06, 2001 15.81 16.02 15.76 15.95 17,101,554 +0.14(+0.89%)
Jun 05, 2001 15.55 15.86 15.55 15.81 17,165,854 +0.32(+2.05%)
Jun 04, 2001 15.16 15.57 15.15 15.50 14,834,897 +0.33(+2.18%)
Jun 01, 2001 15.00 15.19 14.95 15.16 12,915,912 +0.16(+1.08%)
May 31, 2001 15.15 15.15 14.92 15.00 13,545,018 -0.02(-0.15%)
May 30, 2001 15.14 15.18 14.93 15.03 15,694,385 -0.05(-0.35%)
May 29, 2001 15.05 15.18 15.01 15.08 13,712,069 +0.03(+0.20%)
May 25, 2001 15.11 15.12 15.00 15.05 7,090,455 -0.03(-0.20%)
May 24, 2001 15.23 15.23 14.98 15.08 17,120,618 -0.04(-0.29%)
May 23, 2001 15.40 15.44 15.07 15.12 16,521,239 -0.20(-1.28%)
May 22, 2001 15.57 15.57 15.28 15.32 10,650,869 -0.25(-1.62%)
May 21, 2001 15.55 15.62 15.37 15.57 13,064,222 -0.06(-0.37%)
May 18, 2001 15.78 15.78 15.39 15.63 19,030,880 +0.05(+0.32%)
May 17, 2001 15.41 15.66 15.30 15.58 16,066,615 +0.14(+0.91%)
May 16, 2001 15.09 15.49 14.99 15.44 18,286,744 +0.42(+2.77%)
May 15, 2001 15.13 15.16 14.91 15.02 14,594,499 -0.11(-0.73%)
May 14, 2001 15.08 15.16 15.07 15.13 6,593,503 +0.08(+0.54%)
May 11, 2001 15.09 15.14 15.01 15.05 11,504,218 +0.00(+0.02%)
May 10, 2001 15.20 15.24 15.03 15.05 20,142,722 -0.16(-1.03%)
May 09, 2001 15.16 15.22 15.01 15.20 14,683,356 +0.05(+0.31%)
May 08, 2001 15.18 15.18 15.01 15.16 8,476,622 -0.02(-0.15%)
May 07, 2001 15.20 15.23 15.07 15.18 10,099,310 +0.05(+0.35%)
May 04, 2001 14.97 15.14 14.95 15.13 9,124,147 +0.15(+1.03%)
May 03, 2001 15.12 15.12 14.86 14.97 10,280,255 -0.11(-0.76%)
May 02, 2001 14.98 15.16 14.83 15.09 17,242,756 +0.11(+0.72%)
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.