Johnson & Johnson (NY: JNJ )

161.30 USD +1.19 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 57.21 57.55 56.81 57.51 6,754,000 +0.31(+0.54%)
Jan 30, 2002 57.20 57.69 56.90 57.20 7,920,200 +0.02(+0.03%)
Jan 29, 2002 57.90 58.74 56.82 57.18 5,898,700 -0.63(-1.09%)
Jan 28, 2002 57.51 57.98 57.37 57.81 5,286,700 +0.16(+0.28%)
Jan 25, 2002 58.05 58.20 57.60 57.65 5,527,000 -0.39(-0.67%)
Jan 24, 2002 58.00 58.21 57.74 58.04 6,873,700 -0.74(-1.26%)
Jan 23, 2002 59.13 59.27 58.38 58.78 7,261,200 -0.34(-0.58%)
Jan 22, 2002 59.71 59.85 58.52 59.12 9,612,600 -0.58(-0.97%)
Jan 21, 2002 59.83 60.10 59.62 59.70 8,949,200 +0.00(+0.00%)
Jan 18, 2002 59.83 60.10 59.62 59.70 8,949,200 -0.13(-0.22%)
Jan 17, 2002 59.58 59.98 59.22 59.83 5,591,900 +0.25(+0.42%)
Jan 16, 2002 59.34 59.99 59.18 59.58 6,373,800 +0.41(+0.69%)
Jan 15, 2002 59.13 59.43 58.64 59.17 6,218,100 +0.25(+0.42%)
Jan 14, 2002 58.68 59.32 58.46 58.92 5,401,200 +0.69(+1.18%)
Jan 11, 2002 58.08 58.42 57.75 58.23 5,158,500 -0.05(-0.09%)
Jan 10, 2002 56.67 58.39 56.60 58.28 5,305,900 +1.37(+2.41%)
Jan 09, 2002 56.95 57.80 56.75 56.91 6,491,400 -0.58(-1.01%)
Jan 08, 2002 58.08 58.10 57.00 57.49 4,505,900 -0.38(-0.66%)
Jan 07, 2002 57.90 58.50 57.76 57.87 4,509,300 -0.27(-0.46%)
Jan 04, 2002 58.68 58.90 57.95 58.14 4,778,400 -0.54(-0.92%)
Jan 03, 2002 58.70 58.73 57.88 58.68 6,413,100 -0.02(-0.03%)
Jan 02, 2002 58.90 59.30 57.58 58.70 7,054,600 -0.40(-0.68%)
Dec 31, 2001 59.70 59.82 58.88 59.10 4,943,700 -0.76(-1.27%)
Dec 28, 2001 60.02 60.15 59.76 59.86 4,049,800 -0.16(-0.27%)
Dec 27, 2001 59.34 60.09 59.34 60.02 4,542,900 +0.35(+0.59%)
Dec 26, 2001 59.06 60.18 59.05 59.67 3,998,300 +0.21(+0.35%)
Dec 24, 2001 59.71 59.75 59.41 59.46 2,423,800 -0.25(-0.42%)
Dec 21, 2001 58.86 59.78 58.55 59.71 13,791,800 +1.40(+2.40%)
Dec 20, 2001 57.88 58.83 57.73 58.31 8,230,200 +0.61(+1.06%)
Dec 19, 2001 56.95 57.99 56.82 57.70 6,978,500 +0.91(+1.60%)
Dec 18, 2001 57.20 57.24 56.64 56.79 7,417,100 +0.34(+0.60%)
Dec 17, 2001 56.55 57.60 56.40 56.45 8,157,500 +0.15(+0.27%)
Dec 14, 2001 56.55 56.71 56.23 56.30 6,716,500 +0.07(+0.12%)
Dec 13, 2001 56.06 56.76 55.85 56.23 9,149,800 +0.18(+0.32%)
Dec 12, 2001 56.00 56.43 55.76 56.05 11,153,800 -0.09(-0.16%)
Dec 11, 2001 55.90 56.93 55.75 56.14 11,586,400 +0.62(+1.12%)
Dec 10, 2001 56.50 56.54 55.52 55.52 8,982,900 -1.13(-1.99%)
Dec 07, 2001 55.42 56.83 55.42 56.65 10,532,600 +0.98(+1.76%)
Dec 06, 2001 56.10 56.90 55.51 55.67 12,811,100 -0.93(-1.64%)
Dec 05, 2001 57.48 57.48 56.50 56.60 13,067,300 -0.63(-1.10%)
Dec 04, 2001 57.50 57.65 56.95 57.23 12,444,800 -1.08(-1.85%)
Dec 03, 2001 57.82 58.74 57.80 58.31 8,216,700 +0.06(+0.10%)
Nov 30, 2001 58.23 58.30 57.51 58.25 13,867,800 -0.23(-0.39%)
Nov 29, 2001 58.85 59.21 58.00 58.48 12,480,300 -1.51(-2.52%)
Nov 28, 2001 60.00 60.23 59.90 59.99 7,277,100 -0.02(-0.03%)
Nov 27, 2001 60.00 60.73 59.91 60.01 6,893,500 -0.49(-0.81%)
Nov 26, 2001 60.71 60.80 60.01 60.50 6,273,100 -0.47(-0.77%)
Nov 23, 2001 60.40 60.97 60.37 60.97 2,482,700 +0.12(+0.20%)
Nov 21, 2001 60.50 60.95 60.41 60.85 6,139,100 +0.07(+0.12%)
Nov 20, 2001 59.40 60.85 59.25 60.78 7,344,100 +0.88(+1.47%)
Nov 19, 2001 59.81 60.10 59.25 59.90 5,998,200 -0.02(-0.03%)
Nov 16, 2001 60.00 60.14 59.38 59.92 5,750,200 -0.08(-0.13%)
Nov 15, 2001 60.25 60.69 59.56 60.00 6,663,800 -0.07(-0.12%)
Nov 14, 2001 59.65 60.25 59.31 60.07 6,623,500 +0.42(+0.70%)
Nov 13, 2001 59.10 59.79 59.08 59.65 5,801,700 +0.63(+1.07%)
Nov 12, 2001 59.10 59.79 58.84 59.02 4,374,800 -0.54(-0.91%)
Nov 09, 2001 59.00 59.78 58.92 59.56 5,831,400 +0.56(+0.95%)
Nov 08, 2001 59.37 59.80 58.65 59.00 7,511,200 +0.25(+0.43%)
Nov 07, 2001 59.00 59.85 58.50 58.75 7,599,000 -0.25(-0.42%)
Nov 06, 2001 58.73 59.00 57.95 59.00 6,896,700 +0.52(+0.89%)
Nov 05, 2001 59.12 59.28 58.07 58.48 7,607,300 -0.50(-0.85%)
Nov 02, 2001 58.87 59.18 58.56 58.98 4,489,600 +0.11(+0.19%)
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.