Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2001 16.01 16.01 15.76 15.85 12,817,933 -0.02(-0.15%)
May 30, 2001 16.00 16.04 15.78 15.88 14,851,924 -0.06(-0.35%)
May 29, 2001 15.90 16.04 15.86 15.93 12,976,017 +0.03(+0.20%)
May 25, 2001 15.97 15.98 15.85 15.90 6,709,845 -0.03(-0.21%)
May 24, 2001 16.09 16.09 15.83 15.94 16,201,598 -0.05(-0.29%)
May 23, 2001 16.28 16.31 15.93 15.98 15,634,393 -0.21(-1.28%)
May 22, 2001 16.46 16.46 16.15 16.19 10,079,140 -0.27(-1.62%)
May 21, 2001 16.43 16.51 16.24 16.46 12,362,945 -0.06(-0.37%)
May 18, 2001 16.68 16.68 16.26 16.52 18,009,318 +0.05(+0.32%)
May 17, 2001 16.29 16.55 16.17 16.46 15,204,172 +0.15(+0.91%)
May 16, 2001 15.94 16.37 15.85 16.31 17,305,128 +0.44(+2.77%)
May 15, 2001 15.99 16.02 15.76 15.87 13,811,078 -0.12(-0.73%)
May 14, 2001 15.94 16.02 15.92 15.99 6,239,569 +0.09(+0.55%)
May 11, 2001 15.95 16.00 15.86 15.90 10,886,682 +0.00(+0.02%)
May 10, 2001 16.07 16.10 15.88 15.90 19,061,478 -0.17(-1.03%)
May 09, 2001 16.02 16.09 15.86 16.07 13,895,165 +0.05(+0.31%)
May 08, 2001 16.04 16.04 15.86 16.02 8,021,604 -0.02(-0.15%)
May 07, 2001 16.06 16.09 15.92 16.04 9,557,188 +0.06(+0.35%)
May 04, 2001 15.82 16.00 15.80 15.99 8,634,370 +0.16(+1.03%)
May 03, 2001 15.98 15.98 15.71 15.82 9,728,420 -0.12(-0.76%)
May 02, 2001 15.83 16.02 15.67 15.94 16,317,180 +0.11(+0.72%)
May 01, 2001 15.80 15.96 15.74 15.83 13,985,062 +0.05(+0.33%)
Apr 30, 2001 15.68 15.81 15.67 15.78 13,244,484 +0.18(+1.15%)
Apr 27, 2001 15.62 15.65 15.44 15.60 13,372,908 -0.03(-0.18%)
Apr 26, 2001 15.33 15.65 15.14 15.62 16,588,093 +0.25(+1.65%)
Apr 25, 2001 15.13 15.40 15.13 15.37 9,928,394 +0.24(+1.61%)
Apr 24, 2001 15.13 15.19 15.05 15.13 12,031,184 +0.10(+0.66%)
Apr 23, 2001 15.10 15.22 14.86 15.03 9,878,248 -0.03(-0.23%)
Apr 20, 2001 15.03 15.16 14.87 15.06 13,023,106 -0.12(-0.80%)
Apr 19, 2001 15.25 15.25 15.00 15.18 11,270,119 -0.18(-1.17%)
Apr 18, 2001 15.44 15.44 14.99 15.36 19,621,344 -0.08(-0.53%)
Apr 17, 2001 15.18 15.48 15.18 15.44 15,422,493 +0.30(+2.00%)
Apr 16, 2001 14.96 15.19 14.88 15.14 9,574,617 +0.27(+1.81%)
Apr 12, 2001 14.74 14.95 14.74 14.87 16,615,919 +0.02(+0.12%)
Apr 11, 2001 14.96 15.05 14.77 14.85 23,389,976 -0.19(-1.29%)
Apr 10, 2001 15.11 15.13 14.86 15.05 24,904,768 +0.13(+0.87%)
Apr 09, 2001 14.86 14.92 14.75 14.92 15,513,307 +0.14(+0.94%)
Apr 06, 2001 14.50 14.96 14.47 14.78 22,038,772 +0.25(+1.70%)
Apr 05, 2001 14.21 14.55 14.08 14.53 20,571,070 +0.32(+2.27%)
Apr 04, 2001 14.08 14.30 13.93 14.21 18,925,410 +0.13(+0.93%)
Apr 03, 2001 14.18 14.34 14.03 14.08 16,995,380 -0.20(-1.39%)
Apr 02, 2001 14.31 14.32 14.06 14.28 17,539,960 -0.02(-0.17%)
Mar 30, 2001 14.55 14.59 14.26 14.30 23,881,656 -0.15(-1.03%)
Mar 29, 2001 14.11 14.49 14.08 14.45 30,545,330 +0.34(+2.43%)
Mar 28, 2001 13.65 14.12 13.65 14.11 52,676,752 +0.50(+3.64%)
Mar 27, 2001 13.57 13.62 13.16 13.61 100,973,944 -0.35(-2.49%)
Mar 26, 2001 14.31 14.31 13.90 13.96 26,003,098 -0.46(-3.21%)
Mar 23, 2001 14.33 14.52 14.21 14.42 17,566,868 +0.07(+0.47%)
Mar 22, 2001 14.08 14.39 13.68 14.36 20,738,938 +0.09(+0.65%)
Mar 21, 2001 14.80 14.81 14.12 14.26 18,141,106 -0.58(-3.93%)
Mar 20, 2001 15.02 15.10 14.83 14.85 9,767,864 -0.19(-1.25%)
Mar 19, 2001 14.91 15.12 14.86 15.04 8,804,073 -0.01(-0.04%)
Mar 16, 2001 15.21 15.39 14.96 15.04 17,249,476 -0.22(-1.46%)
Mar 15, 2001 15.21 15.26 15.05 15.26 11,423,310 +0.02(+0.11%)
Mar 14, 2001 15.35 15.38 15.06 15.25 10,616,991 -0.15(-0.96%)
Mar 13, 2001 15.52 15.52 15.12 15.40 15,237,807 -0.13(-0.84%)
Mar 12, 2001 15.81 15.86 15.46 15.53 10,313,972 -0.29(-1.81%)
Mar 09, 2001 16.02 16.07 15.60 15.81 12,676,667 -0.19(-1.20%)
Mar 08, 2001 15.50 16.02 15.44 16.00 12,073,992 +0.50(+3.24%)
Mar 07, 2001 15.83 15.83 15.40 15.50 10,629,528 -0.33(-2.07%)
Mar 06, 2001 16.07 16.07 15.77 15.83 9,243,467 -0.27(-1.71%)
Mar 05, 2001 16.07 16.15 15.92 16.10 6,544,117 -0.11(-0.68%)
Mar 02, 2001 16.24 16.33 15.93 16.21 10,646,040 +0.01(+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.