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 (%)
Jan 31, 2001 15.33 15.39 14.96 15.35 13,033,397 +0.25(+1.67%)
Jan 30, 2001 15.17 15.33 15.09 15.10 7,617,271 +0.00(+0.00%)
Jan 29, 2001 15.25 15.33 15.09 15.10 7,886,879 -0.06(-0.37%)
Jan 26, 2001 15.29 15.42 15.13 15.16 10,081,049 +0.03(+0.21%)
Jan 25, 2001 14.94 15.22 14.92 15.13 11,989,537 +0.20(+1.31%)
Jan 24, 2001 15.12 15.13 14.90 14.93 16,777,890 -0.35(-2.30%)
Jan 23, 2001 15.55 15.64 15.25 15.28 12,875,696 -0.27(-1.72%)
Jan 22, 2001 15.70 15.82 15.47 15.55 11,200,727 +0.03(+0.20%)
Jan 19, 2001 15.31 15.61 15.29 15.52 11,962,242 +0.02(+0.13%)
Jan 18, 2001 15.27 15.65 15.26 15.50 14,162,780 +0.38(+2.52%)
Jan 17, 2001 15.51 15.52 15.04 15.12 11,874,900 -0.41(-2.65%)
Jan 16, 2001 15.53 15.65 15.43 15.53 9,251,298 -0.06(-0.39%)
Jan 12, 2001 15.33 15.63 15.33 15.59 10,280,905 +0.35(+2.29%)
Jan 11, 2001 15.83 15.90 15.20 15.24 12,761,969 -0.57(-3.58%)
Jan 10, 2001 16.31 16.32 15.72 15.81 11,413,017 -0.42(-2.61%)
Jan 09, 2001 16.16 16.32 16.06 16.23 9,683,460 +0.11(+0.71%)
Jan 08, 2001 16.02 16.40 15.99 16.12 8,370,900 -0.02(-0.12%)
Jan 05, 2001 16.06 16.47 15.79 16.14 14,082,110 +0.21(+1.29%)
Jan 04, 2001 16.17 16.18 15.68 15.93 19,624,398 -0.35(-2.16%)
Jan 03, 2001 16.98 17.10 16.14 16.28 17,179,422 -0.54(-3.19%)
Jan 02, 2001 17.15 17.26 16.74 16.82 13,440,691 -0.50(-2.91%)
Dec 29, 2000 17.28 17.47 17.23 17.32 7,526,289 +0.05(+0.30%)
Dec 28, 2000 17.02 17.39 17.02 17.27 10,073,770 +0.29(+1.70%)
Dec 27, 2000 16.73 17.27 16.73 16.98 9,029,000 +0.10(+0.62%)
Dec 26, 2000 16.73 16.96 16.71 16.88 5,326,358 +0.14(+0.86%)
Dec 22, 2000 16.72 16.82 16.59 16.73 10,585,086 +0.08(+0.50%)
Dec 21, 2000 16.53 16.81 16.49 16.65 16,544,372 +0.06(+0.38%)
Dec 20, 2000 16.39 16.77 16.38 16.59 14,561,279 +0.24(+1.44%)
Dec 19, 2000 16.26 16.48 16.25 16.35 6,831,797 +0.10(+0.64%)
Dec 18, 2000 16.25 16.35 16.04 16.25 8,921,945 +0.00(+0.00%)
Dec 15, 2000 16.36 16.49 16.25 16.25 17,587,020 -0.11(-0.69%)
Dec 14, 2000 16.28 16.39 16.11 16.36 10,617,233 +0.09(+0.57%)
Dec 13, 2000 16.16 16.42 16.09 16.27 11,440,009 +0.28(+1.74%)
Dec 12, 2000 15.75 16.16 15.74 15.99 9,898,479 +0.23(+1.44%)
Dec 11, 2000 15.83 15.99 15.70 15.76 8,857,348 -0.12(-0.78%)
Dec 08, 2000 15.76 16.02 15.76 15.89 9,676,788 -0.11(-0.71%)
Dec 07, 2000 16.07 16.16 15.86 16.00 7,590,280 +0.15(+0.98%)
Dec 06, 2000 16.12 16.28 15.75 15.85 12,704,651 -0.56(-3.40%)
Dec 05, 2000 16.45 16.45 16.12 16.40 9,496,341 -0.01(-0.06%)
Dec 04, 2000 15.81 16.49 15.81 16.41 9,194,889 +0.30(+1.85%)
Dec 01, 2000 16.36 16.49 15.94 16.12 15,811,364 -0.37(-2.25%)
Nov 30, 2000 16.53 16.98 16.45 16.49 22,643,162 -0.04(-0.25%)
Nov 29, 2000 16.42 16.62 16.42 16.53 11,455,172 +0.02(+0.13%)
Nov 28, 2000 16.15 16.51 16.07 16.51 16,965,312 +0.45(+2.82%)
Nov 27, 2000 15.72 16.07 15.55 16.05 8,320,557 +0.38(+2.43%)
Nov 24, 2000 15.91 15.91 15.50 15.67 4,560,900 -0.24(-1.49%)
Nov 22, 2000 15.83 16.03 15.74 15.91 8,344,213 -0.21(-1.28%)
Nov 21, 2000 15.91 16.14 15.79 16.12 10,981,159 +0.26(+1.62%)
Nov 20, 2000 15.68 15.98 15.68 15.86 8,359,073 +0.18(+1.12%)
Nov 17, 2000 15.61 15.70 15.54 15.68 8,034,269 +0.15(+0.99%)
Nov 16, 2000 15.66 15.67 15.39 15.53 5,457,977 -0.13(-0.85%)
Nov 15, 2000 15.54 15.66 15.46 15.66 6,351,719 +0.06(+0.40%)
Nov 14, 2000 15.32 15.60 15.15 15.60 8,107,661 +0.26(+1.68%)
Nov 13, 2000 15.53 15.71 15.21 15.34 9,660,715 -0.23(-1.46%)
Nov 10, 2000 15.39 15.74 15.31 15.57 9,211,873 +0.15(+0.94%)
Nov 09, 2000 15.41 15.55 15.00 15.43 8,597,141 +0.02(+0.13%)
Nov 08, 2000 15.32 15.62 15.32 15.41 9,318,624 +0.22(+1.43%)
Nov 07, 2000 15.17 15.31 14.96 15.19 7,466,545 +0.01(+0.07%)
Nov 06, 2000 15.18 15.32 15.09 15.18 8,831,267 +0.06(+0.40%)
Nov 03, 2000 14.88 15.20 14.72 15.12 8,854,922 +0.30(+2.02%)
Nov 02, 2000 15.09 15.10 14.70 14.82 14,241,328 -0.19(-1.24%)
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.