Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 33.51 33.51 32.99 33.18 6,123,840 -0.05(-0.15%)
May 30, 2001 33.49 33.58 33.03 33.23 7,095,591 -0.12(-0.35%)
May 29, 2001 33.29 33.58 33.20 33.35 6,199,366 +0.07(+0.20%)
May 25, 2001 33.42 33.45 33.18 33.29 3,205,666 -0.07(-0.21%)
May 24, 2001 33.68 33.68 33.13 33.35 7,740,405 -0.10(-0.29%)
May 23, 2001 34.07 34.14 33.34 33.45 7,469,420 -0.43(-1.28%)
May 22, 2001 34.45 34.45 33.80 33.88 4,815,366 -0.56(-1.62%)
May 21, 2001 34.40 34.55 34.00 34.44 5,906,467 -0.13(-0.37%)
May 18, 2001 34.91 34.91 34.04 34.57 8,604,054 +0.11(+0.32%)
May 17, 2001 34.09 34.63 33.85 34.46 7,263,879 +0.31(+0.91%)
May 16, 2001 33.37 34.27 33.17 34.15 8,267,622 +0.92(+2.77%)
May 15, 2001 33.47 33.53 32.98 33.23 6,598,321 -0.24(-0.73%)
May 14, 2001 33.35 33.54 33.33 33.47 2,980,989 +0.18(+0.54%)
May 11, 2001 33.38 33.48 33.19 33.29 5,201,174 +0.01(+0.02%)
May 10, 2001 33.63 33.71 33.23 33.28 9,106,729 -0.35(-1.03%)
May 09, 2001 33.53 33.67 33.20 33.63 6,638,494 +0.10(+0.31%)
May 08, 2001 33.58 33.58 33.20 33.53 3,832,367 -0.05(-0.15%)
May 07, 2001 33.61 33.68 33.32 33.58 4,566,001 +0.12(+0.35%)
May 04, 2001 33.12 33.49 33.06 33.46 4,125,119 +0.34(+1.03%)
May 03, 2001 33.45 33.45 32.88 33.12 4,647,808 -0.25(-0.76%)
May 02, 2001 33.13 33.54 32.80 33.37 7,795,625 +0.24(+0.72%)
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.