Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 36.95 37.02 36.44 36.58 7,988,201 -0.47(-1.27%)
Dec 28, 2001 37.14 37.23 36.98 37.05 6,543,806 -0.10(-0.27%)
Dec 27, 2001 36.72 37.19 36.72 37.14 7,340,574 +0.22(+0.59%)
Dec 26, 2001 36.55 37.24 36.54 36.93 6,460,591 +0.13(+0.35%)
Dec 24, 2001 36.95 36.98 36.77 36.80 3,916,459 -0.15(-0.42%)
Dec 21, 2001 36.43 37.00 36.24 36.95 22,285,266 +0.87(+2.40%)
Dec 20, 2001 35.82 36.41 35.73 36.09 13,298,641 +0.38(+1.06%)
Dec 19, 2001 35.24 35.89 35.16 35.71 11,276,101 +0.56(+1.60%)
Dec 18, 2001 35.40 35.42 35.05 35.15 11,984,806 +0.21(+0.60%)
Dec 17, 2001 35.00 35.65 34.90 34.94 13,181,170 +0.09(+0.27%)
Dec 14, 2001 35.00 35.10 34.80 34.84 10,852,752 +0.04(+0.12%)
Dec 13, 2001 34.69 35.13 34.56 34.80 14,784,562 +0.11(+0.32%)
Dec 12, 2001 34.66 34.92 34.51 34.69 18,022,694 -0.06(-0.16%)
Dec 11, 2001 34.60 35.23 34.50 34.74 18,721,704 +0.38(+1.12%)
Dec 10, 2001 34.97 34.99 34.36 34.36 14,514,880 -0.70(-1.99%)
Dec 07, 2001 34.30 35.17 34.30 35.06 17,018,938 +0.61(+1.76%)
Dec 06, 2001 34.72 35.21 34.35 34.45 20,700,618 -0.58(-1.64%)
Dec 05, 2001 35.57 35.57 34.97 35.03 21,114,594 -0.39(-1.10%)
Dec 04, 2001 35.59 35.68 35.24 35.42 20,108,738 -0.67(-1.85%)
Dec 03, 2001 35.78 36.35 35.77 36.09 13,276,827 +0.04(+0.10%)
Nov 30, 2001 36.04 36.08 35.59 36.05 22,408,070 -0.14(-0.39%)
Nov 29, 2001 36.42 36.64 35.89 36.19 20,166,100 -0.93(-2.52%)
Nov 28, 2001 37.13 37.27 37.07 37.13 11,758,589 -0.01(-0.03%)
Nov 27, 2001 37.13 37.58 37.08 37.14 11,138,755 -0.30(-0.81%)
Nov 26, 2001 37.57 37.63 37.14 37.44 10,136,291 -0.29(-0.77%)
Nov 23, 2001 37.38 37.73 37.36 37.73 4,011,632 +0.07(+0.20%)
Nov 21, 2001 37.44 37.72 37.39 37.66 9,919,770 +0.04(+0.12%)
Nov 20, 2001 36.76 37.66 36.67 37.62 11,866,850 +0.54(+1.47%)
Nov 19, 2001 37.01 37.19 36.67 37.07 9,692,098 -0.01(-0.03%)
Nov 16, 2001 37.13 37.22 36.75 37.08 9,291,371 -0.05(-0.13%)
Nov 15, 2001 37.29 37.56 36.86 37.13 10,767,598 -0.04(-0.12%)
Nov 14, 2001 36.92 37.29 36.71 37.18 10,702,480 +0.26(+0.70%)
Nov 13, 2001 36.58 37.00 36.56 36.92 9,374,587 +0.39(+1.07%)
Nov 12, 2001 36.58 37.00 36.41 36.53 7,068,952 -0.33(-0.91%)
Nov 09, 2001 36.51 37.00 36.46 36.86 9,422,577 +0.35(+0.95%)
Nov 08, 2001 36.74 37.01 36.30 36.51 12,136,856 +0.15(+0.43%)
Nov 07, 2001 36.51 37.04 36.20 36.36 12,278,726 -0.15(-0.42%)
Nov 06, 2001 36.35 36.51 35.86 36.51 11,143,926 +0.32(+0.89%)
Nov 05, 2001 36.59 36.69 35.94 36.19 12,292,138 -0.31(-0.85%)
Nov 02, 2001 36.43 36.62 36.24 36.50 7,254,450 +0.07(+0.19%)
Nov 01, 2001 35.63 36.72 35.60 36.43 11,192,562 +0.59(+1.66%)
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.