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 (%)
Jun 29, 2001 34.29 34.49 32.39 32.94 24,064,152 -1.48(-4.29%)
Jun 28, 2001 33.17 34.68 33.13 34.42 12,756,403 +0.99(+2.96%)
Jun 27, 2001 33.96 33.96 33.37 33.43 14,667,012 -0.27(-0.80%)
Jun 26, 2001 33.66 34.19 33.29 33.70 14,077,814 -0.32(-0.95%)
Jun 25, 2001 34.12 34.49 33.97 34.02 16,159,495 -0.52(-1.51%)
Jun 22, 2001 34.29 34.81 34.00 34.54 15,889,086 -0.42(-1.19%)
Jun 21, 2001 35.14 35.43 34.76 34.96 12,093,346 -0.39(-1.10%)
Jun 20, 2001 35.34 35.74 35.28 35.35 14,209,758 +0.22(+0.62%)
Jun 19, 2001 34.64 35.19 34.49 35.13 13,512,730 +0.82(+2.40%)
Jun 18, 2001 33.96 34.77 33.95 34.31 10,043,362 -0.01(-0.02%)
Jun 15, 2001 33.62 34.45 33.56 34.31 15,835,550 +0.75(+2.22%)
Jun 14, 2001 33.71 33.77 33.46 33.57 8,250,592 +0.13(+0.39%)
Jun 13, 2001 33.33 33.63 33.30 33.44 8,892,871 +16.66(+99.25%)
Jun 12, 2001 16.70 16.81 16.61 16.78 14,315,768 +0.07(+0.42%)
Jun 11, 2001 16.68 16.76 16.50 16.71 9,543,946 -0.11(-0.63%)
Jun 08, 2001 16.94 16.98 16.66 16.82 8,286,384 -0.17(-1.02%)
Jun 07, 2001 17.00 17.05 16.92 16.99 13,696,693 -0.01(-0.04%)
Jun 06, 2001 16.85 17.06 16.79 17.00 16,053,788 +0.15(+0.89%)
Jun 05, 2001 16.56 16.89 16.56 16.85 16,114,149 +0.34(+2.05%)
Jun 04, 2001 16.15 16.58 16.14 16.51 13,926,003 +0.35(+2.18%)
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.