Johnson & Johnson (NY: JNJ )

166.77 -0.81 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 52.01 52.31 49.13 49.96 15,867,200 -2.24(-4.29%)
Jun 28, 2001 50.30 52.59 50.25 52.20 8,411,200 +1.50(+2.96%)
Jun 27, 2001 51.50 51.50 50.61 50.70 9,671,000 -0.41(-0.80%)
Jun 26, 2001 51.05 51.85 50.49 51.11 9,282,500 -0.49(-0.95%)
Jun 25, 2001 51.75 52.30 51.52 51.60 10,655,100 -0.79(-1.51%)
Jun 22, 2001 52.00 52.79 51.56 52.39 10,476,800 -0.63(-1.19%)
Jun 21, 2001 53.30 53.73 52.71 53.02 7,974,000 -0.59(-1.10%)
Jun 20, 2001 53.60 54.20 53.50 53.61 9,369,500 +0.33(+0.62%)
Jun 19, 2001 52.54 53.37 52.30 53.28 8,909,900 +1.25(+2.40%)
Jun 18, 2001 51.50 52.73 51.49 52.03 6,622,300 -0.01(-0.02%)
Jun 15, 2001 50.99 52.25 50.90 52.04 10,441,500 +1.13(+2.22%)
Jun 14, 2001 51.13 51.21 50.75 50.91 5,440,200 +0.20(+0.39%)
Jun 13, 2001 50.55 51.00 50.50 50.71 5,863,700 -0.19(-0.37%)
Jun 12, 2001 50.65 51.00 50.38 50.90 4,719,700 +0.21(+0.42%)
Jun 11, 2001 50.60 50.83 50.04 50.69 3,146,500 -0.32(-0.63%)
Jun 08, 2001 51.38 51.49 50.52 51.01 2,731,900 -0.52(-1.02%)
Jun 07, 2001 51.55 51.73 51.33 51.53 4,515,600 -0.02(-0.04%)
Jun 06, 2001 51.09 51.75 50.92 51.55 5,292,700 +0.45(+0.89%)
Jun 05, 2001 50.24 51.23 50.24 51.09 5,312,600 +1.02(+2.05%)
Jun 04, 2001 49.00 50.30 48.95 50.07 4,591,200 +1.07(+2.18%)
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.