Johnson & Johnson (NY: JNJ )

175.74 -1.46 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2001 33.06 33.40 32.94 33.13 6,681,443 +0.11(+0.33%)
Apr 30, 2001 32.82 33.10 32.79 33.02 6,327,627 +0.38(+1.15%)
Apr 27, 2001 32.70 32.76 32.31 32.65 6,388,983 -0.06(-0.18%)
Apr 26, 2001 32.09 32.76 31.69 32.70 7,925,056 +0.53(+1.65%)
Apr 25, 2001 31.67 32.23 31.66 32.17 4,743,347 +0.51(+1.61%)
Apr 24, 2001 31.66 31.79 31.51 31.66 5,747,966 +0.21(+0.66%)
Apr 23, 2001 31.61 31.87 31.10 31.45 4,719,389 -0.07(-0.23%)
Apr 20, 2001 31.46 31.73 31.12 31.53 6,221,862 -0.25(-0.80%)
Apr 19, 2001 31.92 31.92 31.39 31.78 5,384,363 -0.38(-1.17%)
Apr 18, 2001 32.33 32.33 31.38 32.16 9,374,209 -0.17(-0.53%)
Apr 17, 2001 31.78 32.40 31.77 32.33 7,368,183 +0.63(+2.00%)
Apr 16, 2001 31.32 31.80 31.15 31.69 4,574,327 +0.56(+1.81%)
Apr 12, 2001 30.86 31.28 30.85 31.13 7,938,349 +0.04(+0.12%)
Apr 11, 2001 31.32 31.51 30.91 31.09 11,174,694 -0.41(-1.29%)
Apr 10, 2001 31.63 31.66 31.11 31.50 11,898,394 +0.27(+0.87%)
Apr 09, 2001 31.10 31.23 30.87 31.23 7,411,570 +0.29(+0.94%)
Apr 06, 2001 30.36 31.32 30.29 30.94 10,529,149 +0.52(+1.70%)
Apr 05, 2001 29.75 30.46 29.47 30.42 9,827,946 +0.67(+2.27%)
Apr 04, 2001 29.48 29.94 29.16 29.75 9,041,722 +0.27(+0.93%)
Apr 03, 2001 29.67 30.02 29.37 29.47 8,119,639 -0.41(-1.39%)
Apr 02, 2001 29.95 29.98 29.44 29.89 8,379,815 -0.05(-0.17%)
Mar 30, 2001 30.46 30.54 29.85 29.94 11,409,597 -0.31(-1.03%)
Mar 29, 2001 29.53 30.32 29.47 30.25 14,593,205 +0.72(+2.43%)
Mar 28, 2001 28.58 29.55 28.58 29.53 25,166,618 +1.04(+3.64%)
Mar 27, 2001 28.41 28.51 27.55 28.49 48,240,872 -0.73(-2.49%)
Mar 26, 2001 29.95 29.95 29.10 29.22 12,423,128 -0.97(-3.21%)
Mar 23, 2001 30.00 30.39 29.74 30.19 8,392,671 +0.14(+0.47%)
Mar 22, 2001 29.47 30.12 28.64 30.05 9,908,146 +0.20(+0.65%)
Mar 21, 2001 30.98 30.99 29.55 29.86 8,667,016 -1.22(-3.93%)
Mar 20, 2001 31.44 31.60 31.04 31.08 4,666,652 -0.39(-1.25%)
Mar 19, 2001 31.21 31.64 31.11 31.47 4,206,196 -0.01(-0.04%)
Mar 16, 2001 31.83 32.21 31.32 31.49 8,241,035 -0.47(-1.46%)
Mar 15, 2001 31.83 31.95 31.49 31.95 5,457,551 +0.03(+0.11%)
Mar 14, 2001 32.14 32.20 31.52 31.92 5,072,328 -0.31(-0.96%)
Mar 13, 2001 32.48 32.48 31.66 32.22 7,279,949 -0.27(-0.84%)
Mar 12, 2001 33.10 33.20 32.36 32.50 4,927,558 -0.60(-1.81%)
Mar 09, 2001 33.54 33.63 32.66 33.10 6,056,349 -0.40(-1.20%)
Mar 08, 2001 32.45 33.54 32.33 33.50 5,768,418 +1.05(+3.24%)
Mar 07, 2001 33.13 33.13 32.24 32.45 5,078,317 -0.68(-2.07%)
Mar 06, 2001 33.63 33.63 33.01 33.13 4,416,118 -0.58(-1.71%)
Mar 05, 2001 33.63 33.80 33.32 33.71 3,126,489 -0.23(-0.68%)
Mar 02, 2001 33.99 34.18 33.34 33.94 5,086,206 +0.02(+0.07%)
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.