Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 34.89 35.86 34.72 35.67 13,113,865 +0.78(+2.23%)
Jul 30, 2001 34.96 35.05 34.39 34.89 8,086,648 -0.06(-0.17%)
Jul 27, 2001 35.08 35.30 34.79 34.95 7,112,234 -0.12(-0.34%)
Jul 26, 2001 34.35 35.24 34.35 35.07 9,137,043 +0.32(+0.93%)
Jul 25, 2001 34.85 35.11 34.39 34.75 14,069,624 -0.01(-0.02%)
Jul 24, 2001 35.14 35.57 34.70 34.76 10,894,476 -0.59(-1.66%)
Jul 23, 2001 35.76 35.84 35.22 35.34 7,603,915 -0.59(-1.63%)
Jul 20, 2001 35.52 36.19 35.35 35.93 10,771,329 +0.19(+0.54%)
Jul 19, 2001 36.07 36.21 35.45 35.74 14,105,264 -0.13(-0.37%)
Jul 18, 2001 36.12 36.21 35.47 35.87 18,615,170 -0.34(-0.93%)
Jul 17, 2001 34.99 36.25 34.29 36.21 18,569,824 +0.78(+2.20%)
Jul 16, 2001 34.98 35.61 34.83 35.43 10,258,112 +0.45(+1.28%)
Jul 13, 2001 34.68 35.36 34.68 34.98 8,498,708 +0.14(+0.40%)
Jul 12, 2001 35.27 35.43 34.67 34.84 17,904,492 -0.34(-0.96%)
Jul 11, 2001 34.95 35.41 34.68 35.18 19,021,012 +0.56(+1.62%)
Jul 10, 2001 34.25 34.85 33.96 34.62 12,833,143 +0.25(+0.73%)
Jul 09, 2001 33.63 34.45 33.09 34.37 13,543,668 +1.13(+3.39%)
Jul 06, 2001 33.35 33.40 32.97 33.24 8,757,894 -0.33(-0.98%)
Jul 05, 2001 33.30 33.65 33.30 33.57 7,283,306 -0.09(-0.25%)
Jul 03, 2001 33.76 33.83 33.41 33.65 4,864,030 -0.10(-0.29%)
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.