Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 37.79 37.92 37.24 37.92 15,606,736 +0.63(+1.69%)
Sep 27, 2001 37.12 37.67 36.81 37.29 14,619,208 +0.24(+0.65%)
Sep 26, 2001 36.57 37.05 36.01 37.05 13,292,765 +0.81(+2.25%)
Sep 25, 2001 35.88 36.38 35.60 36.24 13,438,703 +0.36(+1.01%)
Sep 24, 2001 36.73 36.83 35.42 35.88 18,947,384 +0.12(+0.33%)
Sep 21, 2001 34.57 37.65 34.36 35.76 24,629,174 -0.08(-0.21%)
Sep 20, 2001 35.94 36.44 35.84 35.84 13,824,365 -0.81(-2.22%)
Sep 19, 2001 37.31 37.31 35.66 36.65 17,433,370 -0.66(-1.76%)
Sep 18, 2001 37.34 37.65 36.53 37.31 19,572,332 -0.90(-2.36%)
Sep 17, 2001 39.02 39.02 37.52 38.21 17,873,812 +0.14(+0.36%)
Sep 10, 2001 38.13 38.51 37.69 38.07 9,808,224 -0.08(-0.20%)
Sep 07, 2001 38.20 38.51 37.58 38.15 13,336,298 -0.83(-2.13%)
Sep 06, 2001 38.68 39.13 38.44 38.98 21,150,914 +0.48(+1.24%)
Sep 05, 2001 37.96 38.68 37.82 38.50 17,221,256 +0.06(+0.16%)
Sep 04, 2001 37.89 38.89 37.65 38.44 26,984,632 +2.35(+6.53%)
Aug 31, 2001 36.42 36.42 35.80 36.08 10,149,184 -0.26(-0.72%)
Aug 30, 2001 36.48 36.97 36.15 36.34 8,554,093 -0.13(-0.36%)
Aug 29, 2001 36.88 36.94 36.38 36.47 6,953,305 -0.40(-1.10%)
Aug 28, 2001 37.11 37.29 36.76 36.88 6,450,630 -0.33(-0.88%)
Aug 27, 2001 37.31 37.47 37.17 37.20 5,729,998 -0.17(-0.46%)
Aug 24, 2001 37.18 37.65 37.16 37.38 8,370,758 -0.03(-0.07%)
Aug 23, 2001 37.00 37.72 36.99 37.40 8,115,111 -0.10(-0.26%)
Aug 22, 2001 37.23 37.58 36.92 37.50 9,726,271 +0.33(+0.88%)
Aug 21, 2001 36.97 37.61 36.97 37.17 11,607,833 -0.38(-1.00%)
Aug 20, 2001 36.97 37.65 36.97 37.55 13,013,745 +0.75(+2.05%)
Aug 17, 2001 37.60 37.73 36.31 36.79 19,333,338 -0.78(-2.08%)
Aug 16, 2001 38.72 38.74 37.36 37.57 16,787,240 -1.44(-3.70%)
Aug 15, 2001 39.12 39.43 38.88 39.02 15,667,653 +0.01(+0.02%)
Aug 14, 2001 38.33 39.05 38.30 39.01 16,819,378 +0.88(+2.32%)
Aug 13, 2001 37.66 38.32 37.66 38.13 12,816,970 +0.47(+1.24%)
Aug 10, 2001 37.03 37.68 36.94 37.66 12,269,885 +0.79(+2.15%)
Aug 09, 2001 36.69 37.00 36.62 36.87 7,291,635 +0.10(+0.28%)
Aug 08, 2001 36.42 37.10 36.42 36.77 6,323,975 -0.18(-0.50%)
Aug 07, 2001 36.04 36.96 35.97 36.95 7,916,437 +0.42(+1.16%)
Aug 06, 2001 36.76 37.00 36.29 36.53 9,192,773 -0.15(-0.41%)
Aug 03, 2001 36.49 36.79 36.20 36.68 6,967,621 +0.27(+0.73%)
Aug 02, 2001 36.83 36.97 36.15 36.41 8,436,642 -0.42(-1.13%)
Aug 01, 2001 37.03 37.13 36.42 36.83 9,821,080 -0.21(-0.55%)
Jul 31, 2001 36.23 37.23 36.04 37.03 12,631,735 +0.81(+2.23%)
Jul 30, 2001 36.29 36.38 35.70 36.23 7,789,344 -0.06(-0.17%)
Jul 27, 2001 36.42 36.64 36.12 36.29 6,850,754 -0.12(-0.34%)
Jul 26, 2001 35.66 36.59 35.66 36.41 8,801,121 +0.34(+0.93%)
Jul 25, 2001 36.18 36.45 35.70 36.08 13,552,357 -0.01(-0.02%)
Jul 24, 2001 36.49 36.92 36.03 36.08 10,493,943 -0.61(-1.66%)
Jul 23, 2001 37.13 37.20 36.56 36.69 7,324,358 -0.61(-1.63%)
Jul 20, 2001 36.88 37.57 36.70 37.30 10,375,322 +0.20(+0.54%)
Jul 19, 2001 37.44 37.59 36.80 37.10 13,586,686 -0.14(-0.37%)
Jul 18, 2001 37.50 37.59 36.83 37.24 17,930,786 -0.35(-0.93%)
Jul 17, 2001 36.32 37.64 35.60 37.59 17,887,106 +0.81(+2.20%)
Jul 16, 2001 36.31 36.97 36.16 36.78 9,880,974 +0.47(+1.28%)
Jul 13, 2001 36.01 36.71 36.01 36.31 8,186,254 +0.14(+0.40%)
Jul 12, 2001 36.62 36.79 35.99 36.17 17,246,236 -0.35(-0.96%)
Jul 11, 2001 36.28 36.76 36.01 36.52 18,321,706 +0.58(+1.62%)
Jul 10, 2001 35.56 36.18 35.25 35.94 12,361,334 +0.26(+0.73%)
Jul 09, 2001 34.91 35.77 34.35 35.68 13,045,737 +1.17(+3.39%)
Jul 06, 2001 34.62 34.67 34.23 34.51 8,435,911 -0.34(-0.98%)
Jul 05, 2001 34.58 34.94 34.57 34.85 7,015,537 -0.09(-0.25%)
Jul 03, 2001 35.05 35.12 34.69 34.94 4,685,205 -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.