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 (%)
Apr 30, 2001 15.81 15.94 15.79 15.90 13,138,282 +0.18(+1.15%)
Apr 27, 2001 15.75 15.78 15.56 15.72 13,265,676 -0.03(-0.18%)
Apr 26, 2001 15.45 15.78 15.26 15.75 16,455,080 +0.26(+1.65%)
Apr 25, 2001 15.25 15.52 15.25 15.50 9,848,783 +0.25(+1.61%)
Apr 24, 2001 15.25 15.31 15.17 15.25 11,934,710 +0.10(+0.66%)
Apr 23, 2001 15.22 15.35 14.98 15.15 9,799,038 -0.03(-0.23%)
Apr 20, 2001 15.15 15.28 14.99 15.18 12,918,679 -0.12(-0.80%)
Apr 19, 2001 15.37 15.37 15.12 15.31 11,179,748 -0.18(-1.17%)
Apr 18, 2001 15.57 15.57 15.11 15.49 19,464,010 -0.08(-0.53%)
Apr 17, 2001 15.31 15.60 15.30 15.57 15,298,826 +0.30(+2.00%)
Apr 16, 2001 15.08 15.31 15.00 15.26 9,497,842 +0.27(+1.81%)
Apr 12, 2001 14.86 15.07 14.86 14.99 16,482,682 +0.02(+0.12%)
Apr 11, 2001 15.08 15.18 14.89 14.97 23,202,422 -0.20(-1.29%)
Apr 10, 2001 15.23 15.25 14.98 15.17 24,705,066 +0.13(+0.87%)
Apr 09, 2001 14.98 15.04 14.87 15.04 15,388,912 +0.14(+0.94%)
Apr 06, 2001 14.62 15.08 14.59 14.90 21,862,052 +0.25(+1.70%)
Apr 05, 2001 14.33 14.67 14.19 14.65 20,406,120 +0.32(+2.27%)
Apr 04, 2001 14.20 14.42 14.04 14.33 18,773,654 +0.13(+0.93%)
Apr 03, 2001 14.29 14.46 14.14 14.19 16,859,102 -0.20(-1.39%)
Apr 02, 2001 14.42 14.44 14.18 14.39 17,399,314 -0.02(-0.17%)
Mar 30, 2001 14.67 14.71 14.38 14.42 23,690,158 -0.15(-1.03%)
Mar 29, 2001 14.22 14.61 14.19 14.57 30,300,400 +0.35(+2.43%)
Mar 28, 2001 13.76 14.23 13.76 14.22 52,254,360 +0.50(+3.64%)
Mar 27, 2001 13.68 13.73 13.27 13.72 100,164,272 -0.35(-2.49%)
Mar 26, 2001 14.42 14.42 14.01 14.07 25,794,590 -0.47(-3.21%)
Mar 23, 2001 14.45 14.64 14.32 14.54 17,426,006 +0.07(+0.47%)
Mar 22, 2001 14.19 14.51 13.79 14.47 20,572,642 +0.09(+0.65%)
Mar 21, 2001 14.92 14.93 14.23 14.38 17,995,640 -0.59(-3.93%)
Mar 20, 2001 15.14 15.22 14.95 14.97 9,689,540 -0.19(-1.25%)
Mar 19, 2001 15.03 15.24 14.98 15.16 8,733,477 -0.01(-0.04%)
Mar 16, 2001 15.33 15.51 15.08 15.16 17,111,160 -0.22(-1.46%)
Mar 15, 2001 15.33 15.39 15.17 15.39 11,331,711 +0.02(+0.11%)
Mar 14, 2001 15.48 15.51 15.18 15.37 10,531,858 -0.15(-0.96%)
Mar 13, 2001 15.64 15.65 15.25 15.52 15,115,621 -0.13(-0.84%)
Mar 12, 2001 15.94 15.99 15.59 15.65 10,231,268 -0.29(-1.81%)
Mar 09, 2001 16.15 16.20 15.73 15.94 12,575,018 -0.19(-1.20%)
Mar 08, 2001 15.63 16.15 15.57 16.13 11,977,175 +0.51(+3.24%)
Mar 07, 2001 15.96 15.96 15.53 15.63 10,544,294 -0.33(-2.07%)
Mar 06, 2001 16.20 16.20 15.90 15.96 9,169,347 -0.28(-1.71%)
Mar 05, 2001 16.20 16.28 16.05 16.23 6,491,643 -0.11(-0.68%)
Mar 02, 2001 16.37 16.46 16.06 16.34 10,560,673 +0.01(+0.07%)
Mar 01, 2001 16.12 16.39 16.12 16.33 15,584,250 +0.29(+1.80%)
Feb 28, 2001 15.85 16.14 15.84 16.04 10,483,933 +0.23(+1.44%)
Feb 27, 2001 15.78 15.90 15.73 15.82 6,713,369 +0.03(+0.21%)
Feb 26, 2001 15.74 15.82 15.54 15.78 7,769,224 +0.04(+0.27%)
Feb 23, 2001 15.69 15.79 15.60 15.74 8,412,868 -0.17(-1.07%)
Feb 22, 2001 15.98 16.10 15.68 15.91 8,471,409 -0.06(-0.40%)
Feb 21, 2001 15.96 16.13 15.88 15.97 8,503,257 +0.15(+0.92%)
Feb 20, 2001 15.59 15.83 15.59 15.83 8,119,861 +0.25(+1.59%)
Feb 16, 2001 15.41 15.62 15.37 15.58 11,959,583 +0.05(+0.35%)
Feb 15, 2001 15.73 15.78 15.44 15.53 12,249,859 -0.24(-1.52%)
Feb 14, 2001 15.97 15.98 15.66 15.77 8,735,903 -0.21(-1.29%)
Feb 13, 2001 16.07 16.15 15.91 15.97 12,505,861 -0.20(-1.22%)
Feb 12, 2001 15.91 16.20 15.91 16.17 13,568,389 +0.51(+3.28%)
Feb 09, 2001 15.76 15.82 15.65 15.66 8,796,871 +0.06(+0.37%)
Feb 08, 2001 15.61 15.71 15.54 15.60 7,132,557 -0.04(-0.28%)
Feb 07, 2001 15.53 15.72 15.44 15.64 8,240,583 +0.24(+1.58%)
Feb 06, 2001 15.48 15.56 15.36 15.40 7,816,239 -0.08(-0.54%)
Feb 05, 2001 15.72 15.78 15.45 15.48 8,601,230 -0.19(-1.23%)
Feb 02, 2001 15.58 15.76 15.58 15.68 9,895,190 +0.20(+1.31%)
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.