Johnson & Johnson (NY: JNJ )

181.09 +1.63 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2001 57.58 59.33 57.53 58.87 6,926,800 +0.96(+1.66%)
Oct 31, 2001 57.99 58.49 57.55 57.91 7,082,500 +0.06(+0.10%)
Oct 30, 2001 58.81 59.10 57.70 57.85 8,137,200 -0.71(-1.21%)
Oct 29, 2001 58.15 59.47 58.07 58.56 6,316,900 -0.11(-0.19%)
Oct 26, 2001 58.80 58.99 58.25 58.67 5,503,500 -0.30(-0.51%)
Oct 25, 2001 58.80 59.08 57.80 58.97 6,093,800 -0.29(-0.49%)
Oct 24, 2001 58.86 59.66 58.75 59.26 8,644,000 +0.41(+0.70%)
Oct 23, 2001 58.98 59.32 58.42 58.85 7,230,900 -0.12(-0.20%)
Oct 22, 2001 58.21 59.08 58.20 58.97 9,164,400 +0.55(+0.94%)
Oct 19, 2001 58.08 58.60 57.80 58.42 7,054,800 +0.34(+0.59%)
Oct 18, 2001 58.00 58.40 57.65 58.08 8,906,800 +0.31(+0.54%)
Oct 17, 2001 57.45 58.15 57.00 57.77 12,369,400 +1.00(+1.76%)
Oct 16, 2001 56.00 57.10 55.70 56.77 14,154,300 +1.05(+1.88%)
Oct 15, 2001 55.15 55.72 54.86 55.72 4,815,600 +0.37(+0.67%)
Oct 12, 2001 54.50 55.48 54.30 55.35 5,597,700 +0.41(+0.75%)
Oct 11, 2001 55.15 55.43 53.90 54.94 10,660,100 -1.10(-1.96%)
Oct 10, 2001 55.06 56.23 55.00 56.04 6,301,500 +0.60(+1.08%)
Oct 09, 2001 55.75 55.80 55.12 55.44 4,072,300 -0.33(-0.59%)
Oct 08, 2001 55.25 56.08 55.05 55.77 5,459,000 +1.07(+1.96%)
Oct 05, 2001 54.60 55.70 54.56 54.70 6,698,900 +0.25(+0.46%)
Oct 04, 2001 55.00 55.25 54.28 54.45 8,284,000 +0.18(+0.33%)
Oct 03, 2001 54.10 54.45 53.05 54.27 10,885,800 -0.72(-1.31%)
Oct 02, 2001 54.55 55.15 53.76 54.99 9,826,400 -0.43(-0.78%)
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.