Johnson & Johnson (NY: JNJ )

171.87 USD +0.08 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 48.95 48.96 48.20 48.47 4,192,000 -0.08(-0.15%)
May 30, 2001 48.92 49.05 48.25 48.55 4,857,200 -0.17(-0.35%)
May 29, 2001 48.62 49.05 48.50 48.72 4,243,700 +0.10(+0.20%)
May 25, 2001 48.83 48.87 48.47 48.62 2,194,400 -0.10(-0.21%)
May 24, 2001 49.20 49.20 48.40 48.72 5,298,600 -0.14(-0.29%)
May 23, 2001 49.78 49.88 48.70 48.87 5,113,100 -0.63(-1.28%)
May 22, 2001 50.32 50.32 49.38 49.50 3,296,300 -0.81(-1.62%)
May 21, 2001 50.25 50.47 49.67 50.31 4,043,200 -0.19(-0.37%)
May 18, 2001 51.00 51.00 49.72 50.50 5,889,800 +0.16(+0.32%)
May 17, 2001 49.80 50.60 49.45 50.34 4,972,400 +0.46(+0.91%)
May 16, 2001 48.75 50.06 48.45 49.88 5,659,500 +1.34(+2.77%)
May 15, 2001 48.90 48.97 48.18 48.54 4,516,800 -0.35(-0.73%)
May 14, 2001 48.72 48.99 48.69 48.90 2,040,600 +0.26(+0.54%)
May 11, 2001 48.76 48.91 48.49 48.63 3,560,400 +0.01(+0.02%)
May 10, 2001 49.12 49.24 48.55 48.62 6,233,900 -0.51(-1.03%)
May 09, 2001 48.97 49.19 48.50 49.12 4,544,300 +0.15(+0.31%)
May 08, 2001 49.05 49.05 48.50 48.97 2,623,400 -0.08(-0.15%)
May 07, 2001 49.10 49.20 48.68 49.05 3,125,600 +0.17(+0.35%)
May 04, 2001 48.38 48.93 48.30 48.88 2,823,800 +0.50(+1.03%)
May 03, 2001 48.86 48.86 48.03 48.38 3,181,600 -0.37(-0.76%)
May 02, 2001 48.40 49.00 47.91 48.75 5,336,400 +0.35(+0.72%)
May 01, 2001 48.30 48.79 48.12 48.40 4,573,700 +0.16(+0.33%)
Apr 30, 2001 47.95 48.35 47.90 48.24 4,331,500 +0.55(+1.15%)
Apr 27, 2001 47.78 47.85 47.20 47.69 4,373,500 -0.09(-0.18%)
Apr 26, 2001 46.88 47.85 46.29 47.78 5,425,000 +0.78(+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 46.03 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 45.46 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 47.22 47.22 45.84 46.97 6,417,000 -0.25(-0.53%)
Apr 17, 2001 46.42 47.33 46.41 47.22 5,043,800 +0.92(+2.00%)
Apr 16, 2001 45.75 46.45 45.51 46.30 3,131,300 +0.83(+1.81%)
Apr 12, 2001 45.08 45.70 45.06 45.47 5,434,100 +0.05(+0.12%)
Apr 11, 2001 45.76 46.03 45.15 45.42 7,649,500 -0.60(-1.29%)
Apr 10, 2001 46.20 46.25 45.45 46.01 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 43.46 44.50 43.04 44.44 6,727,600 +0.98(+2.27%)
Apr 04, 2001 43.06 43.74 42.60 43.46 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 43.74 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 +1.51(+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 -1.42(-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 +0.29(+0.65%)
Mar 21, 2001 45.25 45.28 43.17 43.62 5,932,900 -1.79(-3.93%)
Mar 20, 2001 45.92 46.16 45.34 45.40 3,194,500 -0.57(-1.25%)
Mar 19, 2001 45.60 46.22 45.45 45.97 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 47.46 46.24 47.08 4,983,400 -0.40(-0.84%)
Mar 12, 2001 48.35 48.50 47.28 47.47 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 47.22 48.94 3,948,700 +1.53(+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 48.22 48.40 3,023,000 -0.84(-1.71%)
Mar 05, 2001 49.12 49.38 48.67 49.24 2,140,200 -0.33(-0.68%)
Mar 02, 2001 49.65 49.92 48.70 49.58 3,481,700 +0.04(+0.07%)
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.