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 (%)
Jul 31, 2001 36.23 37.23 36.04 37.03 12,631,735 +0.81(+2.23%)
Jul 30, 2001 36.29 36.38 35.70 36.23 7,789,344 -0.06(-0.17%)
Jul 27, 2001 36.42 36.64 36.12 36.29 6,850,754 -0.12(-0.34%)
Jul 26, 2001 35.66 36.59 35.66 36.41 8,801,121 +0.34(+0.93%)
Jul 25, 2001 36.18 36.45 35.70 36.08 13,552,357 -0.01(-0.02%)
Jul 24, 2001 36.49 36.92 36.03 36.08 10,493,943 -0.61(-1.66%)
Jul 23, 2001 37.13 37.20 36.56 36.69 7,324,358 -0.61(-1.63%)
Jul 20, 2001 36.88 37.57 36.70 37.30 10,375,322 +0.20(+0.54%)
Jul 19, 2001 37.44 37.59 36.80 37.10 13,586,686 -0.14(-0.37%)
Jul 18, 2001 37.50 37.59 36.83 37.24 17,930,786 -0.35(-0.93%)
Jul 17, 2001 36.32 37.64 35.60 37.59 17,887,106 +0.81(+2.20%)
Jul 16, 2001 36.31 36.97 36.16 36.78 9,880,974 +0.47(+1.28%)
Jul 13, 2001 36.01 36.71 36.01 36.31 8,186,254 +0.14(+0.40%)
Jul 12, 2001 36.62 36.79 35.99 36.17 17,246,236 -0.35(-0.96%)
Jul 11, 2001 36.28 36.76 36.01 36.52 18,321,706 +0.58(+1.62%)
Jul 10, 2001 35.56 36.18 35.25 35.94 12,361,334 +0.26(+0.73%)
Jul 09, 2001 34.91 35.77 34.35 35.68 13,045,737 +1.17(+3.39%)
Jul 06, 2001 34.62 34.67 34.23 34.51 8,435,911 -0.34(-0.98%)
Jul 05, 2001 34.58 34.94 34.57 34.85 7,015,537 -0.09(-0.25%)
Jul 03, 2001 35.05 35.12 34.69 34.94 4,685,205 -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.