Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 35.60 35.81 33.63 34.20 23,179,436 -1.53(-4.29%)
Jun 28, 2001 34.43 36.00 34.40 35.73 12,287,416 +1.03(+2.96%)
Jun 27, 2001 35.25 35.25 34.64 34.71 14,127,781 -0.28(-0.80%)
Jun 26, 2001 34.95 35.49 34.56 34.99 13,560,245 -0.34(-0.95%)
Jun 25, 2001 35.42 35.80 35.27 35.32 15,565,394 -0.54(-1.51%)
Jun 22, 2001 35.60 36.14 35.29 35.86 15,304,926 -0.43(-1.19%)
Jun 21, 2001 36.49 36.78 36.08 36.29 11,648,736 -0.40(-1.10%)
Jun 20, 2001 36.69 37.10 36.62 36.70 13,687,338 +0.23(+0.62%)
Jun 19, 2001 35.97 36.53 35.80 36.47 13,015,936 +0.86(+2.40%)
Jun 18, 2001 35.25 36.10 35.25 35.62 9,674,119 -0.01(-0.02%)
Jun 15, 2001 34.90 35.77 34.84 35.62 15,253,359 +0.77(+2.22%)
Jun 14, 2001 35.00 35.06 34.74 34.85 7,947,260 +0.14(+0.39%)
Jun 13, 2001 34.60 34.91 34.57 34.71 8,565,926 -0.13(-0.37%)
Jun 12, 2001 34.67 34.91 34.48 34.84 6,894,725 +0.15(+0.42%)
Jun 11, 2001 34.64 34.79 34.25 34.70 4,596,532 -0.22(-0.63%)
Jun 08, 2001 35.17 35.25 34.59 34.91 3,990,868 -0.36(-1.02%)
Jun 07, 2001 35.29 35.41 35.13 35.27 6,596,568 -0.01(-0.04%)
Jun 06, 2001 34.98 35.42 34.86 35.29 7,731,786 +0.31(+0.89%)
Jun 05, 2001 34.39 35.07 34.39 34.98 7,760,857 +0.70(+2.05%)
Jun 04, 2001 33.54 34.43 33.51 34.27 6,707,007 +0.73(+2.18%)
Jun 01, 2001 33.19 33.61 33.06 33.54 5,839,415 +0.36(+1.08%)
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%)
May 01, 2001 33.06 33.40 32.94 33.13 6,681,443 +0.11(+0.33%)
Apr 30, 2001 32.82 33.10 32.79 33.02 6,327,627 +0.38(+1.15%)
Apr 27, 2001 32.70 32.76 32.31 32.65 6,388,983 -0.06(-0.18%)
Apr 26, 2001 32.09 32.76 31.69 32.70 7,925,056 +0.53(+1.65%)
Apr 25, 2001 31.67 32.23 31.66 32.17 4,743,347 +0.51(+1.61%)
Apr 24, 2001 31.66 31.79 31.51 31.66 5,747,966 +0.21(+0.66%)
Apr 23, 2001 31.61 31.87 31.10 31.45 4,719,389 -0.07(-0.23%)
Apr 20, 2001 31.46 31.73 31.12 31.53 6,221,862 -0.25(-0.80%)
Apr 19, 2001 31.92 31.92 31.39 31.78 5,384,363 -0.38(-1.17%)
Apr 18, 2001 32.33 32.33 31.38 32.16 9,374,209 -0.17(-0.53%)
Apr 17, 2001 31.78 32.40 31.77 32.33 7,368,183 +0.63(+2.00%)
Apr 16, 2001 31.32 31.80 31.15 31.69 4,574,327 +0.56(+1.81%)
Apr 12, 2001 30.86 31.28 30.85 31.13 7,938,349 +0.04(+0.12%)
Apr 11, 2001 31.32 31.51 30.91 31.09 11,174,694 -0.41(-1.29%)
Apr 10, 2001 31.63 31.66 31.11 31.50 11,898,394 +0.27(+0.87%)
Apr 09, 2001 31.10 31.23 30.87 31.23 7,411,570 +0.29(+0.94%)
Apr 06, 2001 30.36 31.32 30.29 30.94 10,529,149 +0.52(+1.70%)
Apr 05, 2001 29.75 30.46 29.47 30.42 9,827,946 +0.67(+2.27%)
Apr 04, 2001 29.48 29.94 29.16 29.75 9,041,722 +0.27(+0.93%)
Apr 03, 2001 29.67 30.02 29.37 29.47 8,119,639 -0.41(-1.39%)
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.