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 (%)
Aug 31, 2001 32.92 32.92 32.37 32.62 11,226,010 -0.24(-0.72%)
Aug 30, 2001 32.98 33.42 32.68 32.86 9,461,680 -0.12(-0.36%)
Aug 29, 2001 33.34 33.39 32.89 32.97 7,691,049 -0.37(-1.10%)
Aug 28, 2001 33.55 33.72 33.23 33.34 7,135,040 -0.30(-0.88%)
Aug 27, 2001 33.73 33.88 33.60 33.64 6,337,949 -0.15(-0.46%)
Aug 24, 2001 33.61 34.04 33.59 33.79 9,258,893 -0.02(-0.07%)
Aug 23, 2001 33.45 34.10 33.44 33.82 8,976,122 -0.09(-0.26%)
Aug 22, 2001 33.65 33.98 33.38 33.90 10,758,226 +0.30(+0.88%)
Aug 21, 2001 33.42 34.00 33.42 33.60 12,839,421 -0.34(-1.00%)
Aug 20, 2001 33.42 34.04 33.42 33.95 14,394,500 +0.68(+2.05%)
Aug 17, 2001 33.99 34.11 32.83 33.26 21,384,600 -0.71(-2.08%)
Aug 16, 2001 35.01 35.03 33.78 33.97 18,568,362 -1.31(-3.70%)
Aug 15, 2001 35.37 35.65 35.15 35.28 17,329,986 +0.01(+0.02%)
Aug 14, 2001 34.66 35.31 34.63 35.27 18,603,910 +0.80(+2.32%)
Aug 13, 2001 34.05 34.64 34.05 34.47 14,176,847 +0.42(+1.24%)
Aug 10, 2001 33.48 34.07 33.39 34.05 13,571,717 +0.72(+2.15%)
Aug 09, 2001 33.17 33.45 33.11 33.33 8,065,276 +0.09(+0.28%)
Aug 08, 2001 32.92 33.54 32.92 33.24 6,994,947 -0.17(-0.50%)
Aug 07, 2001 32.58 33.41 32.52 33.41 8,756,369 +0.38(+1.16%)
Aug 06, 2001 33.23 33.45 32.81 33.02 10,168,123 -0.14(-0.41%)
Aug 03, 2001 32.99 33.26 32.73 33.16 7,706,884 +0.24(+0.73%)
Aug 02, 2001 33.30 33.42 32.68 32.92 9,331,767 -0.38(-1.13%)
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.