Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 35.89 36.20 35.62 35.84 11,444,148 +0.04(+0.10%)
Oct 30, 2001 36.40 36.58 35.71 35.80 13,148,368 -0.44(-1.21%)
Oct 29, 2001 35.99 36.80 35.94 36.24 10,207,065 -0.07(-0.19%)
Oct 26, 2001 36.39 36.51 36.05 36.31 8,892,745 -0.19(-0.51%)
Oct 25, 2001 36.39 36.56 35.77 36.50 9,846,572 -0.18(-0.49%)
Oct 24, 2001 36.43 36.92 36.36 36.67 13,967,273 +0.25(+0.70%)
Oct 23, 2001 36.50 36.71 36.15 36.42 11,683,938 -0.07(-0.20%)
Oct 22, 2001 36.02 36.56 36.02 36.50 14,808,154 +0.34(+0.94%)
Oct 19, 2001 35.94 36.27 35.77 36.15 11,399,389 +0.21(+0.59%)
Oct 18, 2001 35.89 36.14 35.68 35.94 14,391,915 +0.19(+0.54%)
Oct 17, 2001 35.55 35.99 35.28 35.75 19,986,904 +0.62(+1.76%)
Oct 16, 2001 34.66 35.34 34.47 35.13 22,871,006 +0.65(+1.88%)
Oct 15, 2001 34.13 34.48 33.95 34.48 7,781,212 +0.23(+0.67%)
Oct 12, 2001 33.73 34.34 33.60 34.25 9,044,957 +0.25(+0.75%)
Oct 11, 2001 34.13 34.30 33.36 34.00 17,224,958 -0.68(-1.96%)
Oct 10, 2001 34.08 34.80 34.04 34.68 10,182,181 +0.37(+1.08%)
Oct 09, 2001 34.50 34.53 34.11 34.31 6,580,163 -0.20(-0.59%)
Oct 08, 2001 34.19 34.71 34.07 34.51 8,820,840 +0.66(+1.96%)
Oct 05, 2001 33.79 34.47 33.77 33.85 10,824,314 +0.15(+0.46%)
Oct 04, 2001 34.04 34.19 33.59 33.70 13,385,573 +0.11(+0.33%)
Oct 03, 2001 33.48 33.70 32.83 33.59 17,589,652 -0.45(-1.31%)
Oct 02, 2001 33.76 34.13 33.27 34.03 15,877,836 -0.27(-0.78%)
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.