Johnson & Johnson (NY: JNJ )

171.79 USD +1.20 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 48.95 48.96 48.20 48.47 4,192,000 -0.08(-0.15%)
May 30, 2001 48.92 49.05 48.25 48.55 4,857,200 -0.17(-0.35%)
May 29, 2001 48.62 49.05 48.50 48.72 4,243,700 +0.10(+0.20%)
May 25, 2001 48.83 48.87 48.47 48.62 2,194,400 -0.10(-0.21%)
May 24, 2001 49.20 49.20 48.40 48.72 5,298,600 -0.14(-0.29%)
May 23, 2001 49.78 49.88 48.70 48.87 5,113,100 -0.63(-1.28%)
May 22, 2001 50.32 50.32 49.38 49.50 3,296,300 -0.81(-1.62%)
May 21, 2001 50.25 50.47 49.67 50.31 4,043,200 -0.19(-0.37%)
May 18, 2001 51.00 51.00 49.72 50.50 5,889,800 +0.16(+0.32%)
May 17, 2001 49.80 50.60 49.45 50.34 4,972,400 +0.46(+0.91%)
May 16, 2001 48.75 50.06 48.45 49.88 5,659,500 +1.34(+2.77%)
May 15, 2001 48.90 48.97 48.18 48.54 4,516,800 -0.35(-0.73%)
May 14, 2001 48.72 48.99 48.69 48.90 2,040,600 +0.26(+0.54%)
May 11, 2001 48.76 48.91 48.49 48.63 3,560,400 +0.01(+0.02%)
May 10, 2001 49.12 49.24 48.55 48.62 6,233,900 -0.51(-1.03%)
May 09, 2001 48.97 49.19 48.50 49.12 4,544,300 +0.15(+0.31%)
May 08, 2001 49.05 49.05 48.50 48.97 2,623,400 -0.08(-0.15%)
May 07, 2001 49.10 49.20 48.68 49.05 3,125,600 +0.17(+0.35%)
May 04, 2001 48.38 48.93 48.30 48.88 2,823,800 +0.50(+1.03%)
May 03, 2001 48.86 48.86 48.03 48.38 3,181,600 -0.37(-0.76%)
May 02, 2001 48.40 49.00 47.91 48.75 5,336,400 +0.35(+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.