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%)
Jul 02, 2001 34.30 35.55 34.30 35.04 13,419,274 +0.84(+2.46%)
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%)
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.