Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 47.95 48.35 47.90 48.24 4,331,500 +0.55(+1.15%)
Apr 27, 2001 47.77 47.85 47.20 47.69 4,373,500 -0.09(-0.18%)
Apr 26, 2001 46.88 47.85 46.29 47.77 5,425,000 +0.77(+1.65%)
Apr 25, 2001 46.26 47.09 46.25 47.00 3,247,000 +0.74(+1.61%)
Apr 24, 2001 46.25 46.45 46.02 46.26 3,934,700 +0.30(+0.66%)
Apr 23, 2001 46.17 46.55 45.44 45.95 3,230,600 -0.10(-0.23%)
Apr 20, 2001 45.96 46.35 45.45 46.05 4,259,100 -0.37(-0.80%)
Apr 19, 2001 46.63 46.63 45.86 46.42 3,685,800 -0.55(-1.17%)
Apr 18, 2001 47.23 47.23 45.84 46.98 6,417,000 -0.25(-0.53%)
Apr 17, 2001 46.42 47.33 46.41 47.23 5,043,800 +0.93(+2.00%)
Apr 16, 2001 45.75 46.45 45.51 46.30 3,131,300 +0.82(+1.81%)
Apr 12, 2001 45.08 45.70 45.06 45.48 5,434,100 +0.05(+0.12%)
Apr 11, 2001 45.76 46.03 45.16 45.42 7,649,500 -0.59(-1.29%)
Apr 10, 2001 46.20 46.25 45.45 46.02 8,144,900 +0.40(+0.87%)
Apr 09, 2001 45.42 45.62 45.09 45.62 5,073,500 +0.42(+0.94%)
Apr 06, 2001 44.35 45.75 44.26 45.20 7,207,600 +0.76(+1.70%)
Apr 05, 2001 43.45 44.50 43.05 44.44 6,727,600 +0.98(+2.27%)
Apr 04, 2001 43.06 43.74 42.59 43.45 6,189,400 +0.40(+0.93%)
Apr 03, 2001 43.35 43.85 42.90 43.05 5,558,200 -0.60(-1.39%)
Apr 02, 2001 43.75 43.80 43.01 43.66 5,736,300 -0.08(-0.17%)
Mar 30, 2001 44.50 44.62 43.61 43.73 7,810,300 -0.45(-1.03%)
Mar 29, 2001 43.14 44.30 43.05 44.19 9,989,600 +1.05(+2.43%)
Mar 28, 2001 41.75 43.17 41.75 43.14 17,227,500 +1.52(+3.64%)
Mar 27, 2001 41.50 41.65 40.25 41.62 33,022,700 -1.06(-2.49%)
Mar 26, 2001 43.75 43.75 42.51 42.69 8,504,100 -1.41(-3.21%)
Mar 23, 2001 43.83 44.40 43.45 44.10 5,745,100 +0.20(+0.47%)
Mar 22, 2001 43.05 44.00 41.84 43.90 6,782,500 +0.28(+0.65%)
Mar 21, 2001 45.25 45.27 43.17 43.62 5,932,900 -1.78(-3.93%)
Mar 20, 2001 45.92 46.16 45.34 45.40 3,194,500 -0.58(-1.25%)
Mar 19, 2001 45.60 46.23 45.45 45.98 2,879,300 -0.02(-0.04%)
Mar 16, 2001 46.50 47.05 45.75 45.99 5,641,300 -0.68(-1.46%)
Mar 15, 2001 46.50 46.67 46.01 46.67 3,735,900 +0.05(+0.11%)
Mar 14, 2001 46.95 47.03 46.04 46.62 3,472,200 -0.45(-0.96%)
Mar 13, 2001 47.45 47.45 46.24 47.08 4,983,400 -0.40(-0.84%)
Mar 12, 2001 48.35 48.50 47.27 47.48 3,373,100 -0.88(-1.81%)
Mar 09, 2001 49.00 49.12 47.71 48.35 4,145,800 -0.59(-1.20%)
Mar 08, 2001 47.40 49.00 47.23 48.94 3,948,700 +1.54(+3.24%)
Mar 07, 2001 48.40 48.40 47.10 47.40 3,476,300 -1.00(-2.07%)
Mar 06, 2001 49.12 49.12 48.23 48.40 3,023,000 -0.84(-1.71%)
Mar 05, 2001 49.12 49.38 48.67 49.24 2,140,200 -0.34(-0.68%)
Mar 02, 2001 49.65 49.92 48.70 49.58 3,481,700 +0.04(+0.07%)
Mar 01, 2001 48.90 49.73 48.90 49.54 5,137,900 +0.88(+1.80%)
Feb 28, 2001 48.08 48.96 48.05 48.66 3,456,400 +0.69(+1.44%)
Feb 27, 2001 47.88 48.23 47.70 47.98 2,213,300 +0.10(+0.21%)
Feb 26, 2001 47.76 47.99 47.15 47.88 2,561,400 +0.13(+0.27%)
Feb 23, 2001 47.60 47.90 47.30 47.74 2,773,600 -0.52(-1.07%)
Feb 22, 2001 48.46 48.82 47.55 48.26 2,792,900 -0.20(-0.40%)
Feb 21, 2001 48.41 48.92 48.18 48.45 2,803,400 +0.44(+0.92%)
Feb 20, 2001 47.30 48.02 47.30 48.02 2,677,000 +0.75(+1.59%)
Feb 16, 2001 46.75 47.38 46.62 47.27 3,942,900 +0.16(+0.35%)
Feb 15, 2001 47.73 47.85 46.83 47.10 4,038,600 -0.73(-1.52%)
Feb 14, 2001 48.45 48.48 47.50 47.83 2,880,100 -0.62(-1.29%)
Feb 13, 2001 48.75 48.98 48.25 48.45 4,123,000 -0.60(-1.22%)
Feb 12, 2001 48.25 49.12 48.25 49.05 4,473,300 +1.56(+3.28%)
Feb 09, 2001 47.80 47.99 47.48 47.49 2,900,200 +0.18(+0.37%)
Feb 08, 2001 47.35 47.65 47.12 47.31 2,351,500 -0.14(-0.28%)
Feb 07, 2001 47.10 47.67 46.82 47.45 2,716,800 +0.74(+1.58%)
Feb 06, 2001 46.97 47.20 46.60 46.71 2,576,900 -0.26(-0.54%)
Feb 05, 2001 47.67 47.88 46.85 46.97 2,835,700 -0.58(-1.23%)
Feb 02, 2001 47.25 47.80 47.24 47.55 3,262,300 +0.61(+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.