Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 32.75 33.66 32.58 33.48 13,971,959 +0.73(+2.23%)
Jul 30, 2001 32.81 32.89 32.27 32.75 8,615,791 -0.06(-0.17%)
Jul 27, 2001 32.92 33.13 32.65 32.81 7,577,617 -0.11(-0.34%)
Jul 26, 2001 32.24 33.08 32.24 32.92 9,734,918 +0.30(+0.93%)
Jul 25, 2001 32.71 32.96 32.27 32.61 14,990,258 -0.01(-0.02%)
Jul 24, 2001 32.99 33.38 32.57 32.62 11,607,347 -0.55(-1.66%)
Jul 23, 2001 33.57 33.64 33.05 33.17 8,101,471 -0.55(-1.63%)
Jul 20, 2001 33.34 33.97 33.18 33.72 11,476,141 +0.18(+0.54%)
Jul 19, 2001 33.85 33.99 33.27 33.54 15,028,230 -0.12(-0.37%)
Jul 18, 2001 33.90 33.99 33.30 33.67 19,833,238 -0.32(-0.93%)
Jul 17, 2001 32.84 34.03 32.18 33.98 19,784,924 +0.73(+2.20%)
Jul 16, 2001 32.83 33.42 32.69 33.25 10,929,343 +0.42(+1.28%)
Jul 13, 2001 32.55 33.19 32.55 32.83 9,054,813 +0.13(+0.40%)
Jul 12, 2001 33.10 33.26 32.54 32.70 19,076,058 -0.32(-0.96%)
Jul 11, 2001 32.80 33.23 32.55 33.02 20,265,634 +0.53(+1.62%)
Jul 10, 2001 32.15 32.71 31.87 32.49 13,672,868 +0.24(+0.73%)
Jul 09, 2001 31.56 32.34 31.06 32.26 14,429,887 +1.06(+3.39%)
Jul 06, 2001 31.30 31.35 30.94 31.20 9,330,959 -0.31(-0.98%)
Jul 05, 2001 31.26 31.59 31.25 31.51 7,759,883 -0.08(-0.25%)
Jul 03, 2001 31.69 31.75 31.36 31.59 5,182,304 -0.09(-0.29%)
Jul 02, 2001 31.01 32.14 31.01 31.68 14,843,056 +0.76(+2.46%)
Jun 29, 2001 32.19 32.37 30.41 30.92 25,638,770 -1.39(-4.29%)
Jun 28, 2001 31.13 32.55 31.10 32.31 13,591,107 +0.93(+2.96%)
Jun 27, 2001 31.87 31.87 31.32 31.38 15,626,735 -0.25(-0.80%)
Jun 26, 2001 31.59 32.09 31.25 31.63 14,998,984 -0.30(-0.95%)
Jun 25, 2001 32.03 32.37 31.88 31.93 17,216,878 -0.49(-1.51%)
Jun 22, 2001 32.18 32.67 31.91 32.42 16,928,774 -0.39(-1.19%)
Jun 21, 2001 32.99 33.25 32.62 32.81 12,884,664 -0.37(-1.10%)
Jun 20, 2001 33.17 33.54 33.11 33.18 15,139,561 +0.20(+0.62%)
Jun 19, 2001 32.52 33.03 32.37 32.97 14,396,924 +0.77(+2.40%)
Jun 18, 2001 31.87 32.63 31.87 32.20 10,700,541 -0.01(-0.02%)
Jun 15, 2001 31.56 32.34 31.50 32.21 16,871,736 +0.70(+2.22%)
Jun 14, 2001 31.64 31.69 31.41 31.51 8,790,463 +0.12(+0.39%)
Jun 13, 2001 31.28 31.56 31.25 31.38 9,474,769 +15.63(+99.25%)
Jun 12, 2001 15.67 15.78 15.59 15.75 15,252,508 +0.07(+0.42%)
Jun 11, 2001 15.66 15.73 15.48 15.68 10,168,446 -0.10(-0.63%)
Jun 08, 2001 15.90 15.93 15.63 15.78 8,828,597 -0.16(-1.02%)
Jun 07, 2001 15.95 16.01 15.88 15.95 14,592,924 -0.01(-0.04%)
Jun 06, 2001 15.81 16.01 15.76 15.95 17,104,254 +0.14(+0.89%)
Jun 05, 2001 15.55 15.85 15.55 15.81 17,168,564 +0.32(+2.05%)
Jun 04, 2001 15.16 15.56 15.15 15.49 14,837,239 +0.33(+2.18%)
Jun 01, 2001 15.00 15.19 14.95 15.16 12,917,950 +0.16(+1.08%)
May 31, 2001 15.15 15.15 14.91 15.00 13,547,156 -0.02(-0.15%)
May 30, 2001 15.14 15.18 14.93 15.02 15,696,863 -0.05(-0.35%)
May 29, 2001 15.05 15.18 15.01 15.08 13,714,234 +0.03(+0.20%)
May 25, 2001 15.11 15.12 15.00 15.05 7,091,574 -0.03(-0.20%)
May 24, 2001 15.22 15.22 14.98 15.08 17,123,322 -0.04(-0.29%)
May 23, 2001 15.40 15.43 15.07 15.12 16,523,847 -0.20(-1.28%)
May 22, 2001 15.57 15.57 15.28 15.32 10,652,550 -0.25(-1.62%)
May 21, 2001 15.55 15.62 15.37 15.57 13,066,284 -0.06(-0.37%)
May 18, 2001 15.78 15.78 15.39 15.63 19,033,884 +0.05(+0.32%)
May 17, 2001 15.41 15.66 15.30 15.58 16,069,151 +0.14(+0.91%)
May 16, 2001 15.09 15.49 14.99 15.44 18,289,630 +0.42(+2.77%)
May 15, 2001 15.13 15.15 14.91 15.02 14,596,802 -0.11(-0.73%)
May 14, 2001 15.08 15.16 15.07 15.13 6,594,543 +0.08(+0.54%)
May 11, 2001 15.09 15.13 15.00 15.05 11,506,034 +0.00(+0.02%)
May 10, 2001 15.20 15.24 15.02 15.04 20,145,902 -0.16(-1.03%)
May 09, 2001 15.15 15.22 15.01 15.20 14,685,673 +0.05(+0.31%)
May 08, 2001 15.18 15.18 15.01 15.15 8,477,960 -0.02(-0.15%)
May 07, 2001 15.19 15.22 15.06 15.18 10,100,905 +0.05(+0.35%)
May 04, 2001 14.97 15.14 14.95 15.13 9,125,587 +0.15(+1.03%)
May 03, 2001 15.12 15.12 14.86 14.97 10,281,878 -0.11(-0.76%)
May 02, 2001 14.98 15.16 14.83 15.09 17,245,478 +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.