Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 36.04 36.08 35.59 36.05 22,408,070 -0.14(-0.39%)
Nov 29, 2001 36.42 36.64 35.89 36.19 20,166,100 -0.93(-2.52%)
Nov 28, 2001 37.13 37.27 37.07 37.13 11,758,589 -0.01(-0.03%)
Nov 27, 2001 37.13 37.58 37.08 37.14 11,138,755 -0.30(-0.81%)
Nov 26, 2001 37.57 37.63 37.14 37.44 10,136,291 -0.29(-0.77%)
Nov 23, 2001 37.38 37.73 37.36 37.73 4,011,632 +0.07(+0.20%)
Nov 21, 2001 37.44 37.72 37.39 37.66 9,919,770 +0.04(+0.12%)
Nov 20, 2001 36.76 37.66 36.67 37.62 11,866,850 +0.54(+1.47%)
Nov 19, 2001 37.01 37.19 36.67 37.07 9,692,098 -0.01(-0.03%)
Nov 16, 2001 37.13 37.22 36.75 37.08 9,291,371 -0.05(-0.13%)
Nov 15, 2001 37.29 37.56 36.86 37.13 10,767,598 -0.04(-0.12%)
Nov 14, 2001 36.92 37.29 36.71 37.18 10,702,480 +0.26(+0.70%)
Nov 13, 2001 36.58 37.00 36.56 36.92 9,374,587 +0.39(+1.07%)
Nov 12, 2001 36.58 37.00 36.41 36.53 7,068,952 -0.33(-0.91%)
Nov 09, 2001 36.51 37.00 36.46 36.86 9,422,577 +0.35(+0.95%)
Nov 08, 2001 36.74 37.01 36.30 36.51 12,136,856 +0.15(+0.43%)
Nov 07, 2001 36.51 37.04 36.20 36.36 12,278,726 -0.15(-0.42%)
Nov 06, 2001 36.35 36.51 35.86 36.51 11,143,926 +0.32(+0.89%)
Nov 05, 2001 36.59 36.69 35.94 36.19 12,292,138 -0.31(-0.85%)
Nov 02, 2001 36.43 36.62 36.24 36.50 7,254,450 +0.07(+0.19%)
Nov 01, 2001 35.63 36.72 35.60 36.43 11,192,562 +0.59(+1.66%)
Oct 31, 2001 35.89 36.20 35.62 35.84 11,444,148 +0.04(+0.10%)
Oct 30, 2001 36.40 36.58 35.71 35.80 13,148,368 -0.44(-1.21%)
Oct 29, 2001 35.99 36.80 35.94 36.24 10,207,065 -0.07(-0.19%)
Oct 26, 2001 36.39 36.51 36.05 36.31 8,892,745 -0.19(-0.51%)
Oct 25, 2001 36.39 36.56 35.77 36.50 9,846,572 -0.18(-0.49%)
Oct 24, 2001 36.43 36.92 36.36 36.67 13,967,273 +0.25(+0.70%)
Oct 23, 2001 36.50 36.71 36.15 36.42 11,683,938 -0.07(-0.20%)
Oct 22, 2001 36.02 36.56 36.02 36.50 14,808,154 +0.34(+0.94%)
Oct 19, 2001 35.94 36.27 35.77 36.15 11,399,389 +0.21(+0.59%)
Oct 18, 2001 35.89 36.14 35.68 35.94 14,391,915 +0.19(+0.54%)
Oct 17, 2001 35.55 35.99 35.28 35.75 19,986,904 +0.62(+1.76%)
Oct 16, 2001 34.66 35.34 34.47 35.13 22,871,006 +0.65(+1.88%)
Oct 15, 2001 34.13 34.48 33.95 34.48 7,781,212 +0.23(+0.67%)
Oct 12, 2001 33.73 34.34 33.60 34.25 9,044,957 +0.25(+0.75%)
Oct 11, 2001 34.13 34.30 33.36 34.00 17,224,958 -0.68(-1.96%)
Oct 10, 2001 34.08 34.80 34.04 34.68 10,182,181 +0.37(+1.08%)
Oct 09, 2001 34.50 34.53 34.11 34.31 6,580,163 -0.20(-0.59%)
Oct 08, 2001 34.19 34.71 34.07 34.51 8,820,840 +0.66(+1.96%)
Oct 05, 2001 33.79 34.47 33.77 33.85 10,824,314 +0.15(+0.46%)
Oct 04, 2001 34.04 34.19 33.59 33.70 13,385,573 +0.11(+0.33%)
Oct 03, 2001 33.48 33.70 32.83 33.59 17,589,652 -0.45(-1.31%)
Oct 02, 2001 33.76 34.13 33.27 34.03 15,877,836 -0.27(-0.78%)
Oct 01, 2001 34.29 34.32 33.76 34.30 13,600,802 +0.01(+0.04%)
Sep 28, 2001 34.16 34.29 33.67 34.29 17,262,606 +0.57(+1.69%)
Sep 27, 2001 33.56 34.06 33.28 33.72 16,170,302 +0.22(+0.65%)
Sep 26, 2001 33.07 33.50 32.55 33.50 14,703,124 +0.74(+2.25%)
Sep 25, 2001 32.44 32.89 32.18 32.76 14,864,546 +0.33(+1.01%)
Sep 24, 2001 33.20 33.30 32.03 32.44 20,957,696 +0.11(+0.33%)
Sep 21, 2001 31.25 34.04 31.07 32.33 27,242,324 -0.07(-0.21%)
Sep 20, 2001 32.49 32.95 32.40 32.40 15,291,127 -0.74(-2.22%)
Sep 19, 2001 33.73 33.73 32.24 33.13 19,283,046 -0.59(-1.76%)
Sep 18, 2001 33.76 34.04 33.03 33.73 21,648,950 -0.82(-2.36%)
Sep 17, 2001 35.28 35.28 33.92 34.55 19,770,220 +0.12(+0.36%)
Sep 10, 2001 34.47 34.81 34.08 34.42 10,848,874 -0.07(-0.20%)
Sep 07, 2001 34.53 34.81 33.98 34.49 14,751,276 -0.75(-2.13%)
Sep 06, 2001 34.97 35.37 34.75 35.24 23,395,022 +0.43(+1.24%)
Sep 05, 2001 34.32 34.97 34.19 34.81 19,048,426 +0.06(+0.16%)
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.