JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
JNJ: Johnson & Johnson Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.8694
CLOSE 51.9369
Low
LOW 40.25
High
HIGH 60.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 52 | 52.34 | 50.78 | 51 |
| 01/03/2001 | 51.5 | 51.84 | 48.94 | 49.38 |
| 01/04/2001 | 49.03 | 49.06 | 47.56 | 48.31 |
| 01/05/2001 | 48.72 | 49.94 | 47.88 | 48.94 |
| 01/08/2001 | 48.59 | 49.75 | 48.5 | 48.88 |
| 01/09/2001 | 49 | 49.5 | 48.72 | 49.22 |
| 01/10/2001 | 49.47 | 49.5 | 47.69 | 47.94 |
| 01/11/2001 | 48 | 48.22 | 46.09 | 46.22 |
| 01/12/2001 | 46.5 | 47.41 | 46.5 | 47.28 |
| 01/16/2001 | 47.09 | 47.47 | 46.78 | 47.09 |
| 01/17/2001 | 47.03 | 47.06 | 45.63 | 45.84 |
| 01/18/2001 | 46.31 | 47.47 | 46.28 | 47 |
| 01/19/2001 | 46.44 | 47.34 | 46.38 | 47.06 |
| 01/22/2001 | 47.63 | 47.97 | 46.91 | 47.16 |
| 01/23/2001 | 47.16 | 47.44 | 46.25 | 46.34 |
| 01/24/2001 | 45.84 | 45.88 | 45.19 | 45.28 |
| 01/25/2001 | 45.31 | 46.16 | 45.25 | 45.88 |
| 01/26/2001 | 46.38 | 46.75 | 45.88 | 45.97 |
| 01/29/2001 | 46.25 | 46.5 | 45.75 | 45.8 |
| 01/30/2001 | 46 | 46.5 | 45.75 | 45.8 |
| 01/31/2001 | 46.5 | 46.69 | 45.36 | 46.57 |
| 02/01/2001 | 46.57 | 47.17 | 46.57 | 46.94 |
| 02/02/2001 | 47.25 | 47.81 | 47.25 | 47.55 |
| 02/05/2001 | 47.68 | 47.88 | 46.86 | 46.96 |
| 02/06/2001 | 46.96 | 47.2 | 46.6 | 46.71 |
| 02/07/2001 | 47.1 | 47.68 | 46.82 | 47.45 |
| 02/08/2001 | 47.35 | 47.65 | 47.13 | 47.32 |
| 02/09/2001 | 47.8 | 48 | 47.48 | 47.49 |
| 02/12/2001 | 48.25 | 49.13 | 48.25 | 49.05 |
| 02/13/2001 | 48.75 | 48.98 | 48.25 | 48.45 |
| 02/14/2001 | 48.45 | 48.48 | 47.5 | 47.82 |
| 02/15/2001 | 47.73 | 47.85 | 46.82 | 47.1 |
| 02/16/2001 | 46.75 | 47.39 | 46.62 | 47.27 |
| 02/20/2001 | 47.3 | 48.03 | 47.3 | 48.02 |
| 02/21/2001 | 48.42 | 48.93 | 48.18 | 48.46 |
| 02/22/2001 | 48.46 | 48.82 | 47.55 | 48.26 |
| 02/23/2001 | 47.6 | 47.9 | 47.31 | 47.75 |
| 02/26/2001 | 47.75 | 47.99 | 47.15 | 47.88 |
| 02/27/2001 | 47.88 | 48.23 | 47.7 | 47.98 |
| 02/28/2001 | 48.07 | 48.96 | 48.05 | 48.67 |
| 03/01/2001 | 48.9 | 49.73 | 48.89 | 49.54 |
| 03/02/2001 | 49.65 | 49.93 | 48.7 | 49.57 |
| 03/05/2001 | 49.13 | 49.38 | 48.68 | 49.24 |
| 03/06/2001 | 49.13 | 49.13 | 48.23 | 48.4 |
| 03/07/2001 | 48.4 | 48.4 | 47.1 | 47.4 |
| 03/08/2001 | 47.4 | 49 | 47.23 | 48.94 |
| 03/09/2001 | 49 | 49.13 | 47.71 | 48.35 |
| 03/12/2001 | 48.35 | 48.5 | 47.28 | 47.48 |
| 03/13/2001 | 47.45 | 47.46 | 46.25 | 47.07 |
| 03/14/2001 | 46.95 | 47.04 | 46.04 | 46.63 |
| 03/15/2001 | 46.5 | 46.68 | 46 | 46.68 |
| 03/16/2001 | 46.5 | 47.05 | 45.75 | 46 |
| 03/19/2001 | 45.6 | 46.23 | 45.45 | 45.98 |
| 03/20/2001 | 45.93 | 46.16 | 45.34 | 45.4 |
| 03/21/2001 | 45.25 | 45.28 | 43.18 | 43.62 |
| 03/22/2001 | 43.05 | 44 | 41.84 | 43.9 |
| 03/23/2001 | 43.82 | 44.4 | 43.45 | 44.11 |
| 03/26/2001 | 43.75 | 43.75 | 42.51 | 42.69 |
| 03/27/2001 | 41.5 | 41.65 | 40.25 | 41.63 |
| 03/28/2001 | 41.75 | 43.17 | 41.75 | 43.14 |
| 03/29/2001 | 43.14 | 44.3 | 43.05 | 44.19 |
| 03/30/2001 | 44.5 | 44.62 | 43.61 | 43.74 |
| 04/02/2001 | 43.75 | 43.8 | 43 | 43.66 |
| 04/03/2001 | 43.35 | 43.85 | 42.9 | 43.06 |
| 04/04/2001 | 43.06 | 43.74 | 42.6 | 43.46 |
| 04/05/2001 | 43.46 | 44.5 | 43.05 | 44.44 |
| 04/06/2001 | 44.35 | 45.75 | 44.25 | 45.2 |
| 04/09/2001 | 45.43 | 45.62 | 45.09 | 45.62 |
| 04/10/2001 | 46.2 | 46.25 | 45.45 | 46.02 |
| 04/11/2001 | 45.75 | 46.03 | 45.16 | 45.42 |
| 04/12/2001 | 45.07 | 45.7 | 45.07 | 45.48 |
| 04/16/2001 | 45.75 | 46.45 | 45.5 | 46.3 |
| 04/17/2001 | 46.43 | 47.32 | 46.41 | 47.23 |
| 04/18/2001 | 47.23 | 47.23 | 45.84 | 46.98 |
| 04/19/2001 | 46.63 | 46.64 | 45.86 | 46.43 |
| 04/20/2001 | 45.96 | 46.35 | 45.46 | 46.06 |
| 04/23/2001 | 46.18 | 46.55 | 45.44 | 45.95 |
| 04/24/2001 | 46.25 | 46.45 | 46.03 | 46.25 |
| 04/25/2001 | 46.26 | 47.09 | 46.25 | 47 |
| 04/26/2001 | 46.88 | 47.85 | 46.29 | 47.78 |
| 04/27/2001 | 47.78 | 47.85 | 47.2 | 47.69 |
| 04/30/2001 | 47.95 | 48.35 | 47.9 | 48.24 |
| 05/01/2001 | 48.3 | 48.8 | 48.13 | 48.4 |
| 05/02/2001 | 48.4 | 49 | 47.91 | 48.75 |
| 05/03/2001 | 48.86 | 48.86 | 48.03 | 48.38 |
| 05/04/2001 | 48.39 | 48.93 | 48.3 | 48.88 |
| 05/07/2001 | 49.1 | 49.2 | 48.68 | 49.05 |
| 05/08/2001 | 49.05 | 49.05 | 48.5 | 48.98 |
| 05/09/2001 | 48.98 | 49.19 | 48.5 | 49.13 |
| 05/10/2001 | 49.13 | 49.24 | 48.55 | 48.62 |
| 05/11/2001 | 48.76 | 48.91 | 48.49 | 48.63 |
| 05/14/2001 | 48.73 | 49 | 48.69 | 48.89 |
| 05/15/2001 | 48.89 | 48.98 | 48.18 | 48.54 |
| 05/16/2001 | 48.75 | 50.06 | 48.45 | 49.89 |
| 05/17/2001 | 49.8 | 50.6 | 49.45 | 50.34 |
| 05/18/2001 | 51 | 51 | 49.73 | 50.5 |
| 05/21/2001 | 50.25 | 50.48 | 49.67 | 50.32 |
| 05/22/2001 | 50.32 | 50.32 | 49.38 | 49.5 |
| 05/23/2001 | 49.78 | 49.88 | 48.7 | 48.87 |
| 05/24/2001 | 49.2 | 49.2 | 48.39 | 48.73 |
| 05/25/2001 | 48.82 | 48.87 | 48.48 | 48.63 |
| 05/29/2001 | 48.63 | 49.05 | 48.5 | 48.72 |
| 05/30/2001 | 48.93 | 49.05 | 48.25 | 48.55 |
| 05/31/2001 | 48.95 | 48.96 | 48.2 | 48.48 |
| 06/01/2001 | 48.48 | 49.1 | 48.3 | 49 |
| 06/04/2001 | 49 | 50.3 | 48.95 | 50.07 |
| 06/05/2001 | 50.24 | 51.24 | 50.24 | 51.1 |
| 06/06/2001 | 51.1 | 51.75 | 50.93 | 51.55 |
| 06/07/2001 | 51.55 | 51.73 | 51.32 | 51.53 |
| 06/08/2001 | 51.38 | 51.5 | 50.53 | 51 |
| 06/11/2001 | 50.6 | 50.82 | 50.04 | 50.69 |
| 06/12/2001 | 50.65 | 51 | 50.38 | 50.9 |
| 06/13/2001 | 50.55 | 51 | 50.5 | 50.71 |
| 06/14/2001 | 51.13 | 51.21 | 50.75 | 50.91 |
| 06/15/2001 | 50.99 | 52.25 | 50.9 | 52.04 |
| 06/18/2001 | 51.5 | 52.73 | 51.49 | 52.03 |
| 06/19/2001 | 52.54 | 53.37 | 52.3 | 53.28 |
| 06/20/2001 | 53.6 | 54.2 | 53.5 | 53.61 |
| 06/21/2001 | 53.3 | 53.73 | 52.71 | 53.02 |
| 06/22/2001 | 52 | 52.79 | 51.56 | 52.39 |
| 06/25/2001 | 51.75 | 52.3 | 51.52 | 51.6 |
| 06/26/2001 | 51.05 | 51.85 | 50.49 | 51.11 |
| 06/27/2001 | 51.5 | 51.5 | 50.61 | 50.7 |
| 06/28/2001 | 50.3 | 52.59 | 50.25 | 52.2 |
| 06/29/2001 | 52.01 | 52.31 | 49.13 | 50 |
| 07/02/2001 | 50.1 | 51.94 | 50.1 | 51.19 |
| 07/03/2001 | 51.2 | 51.3 | 50.67 | 51.04 |
| 07/05/2001 | 50.51 | 51.04 | 50.5 | 50.91 |
| 07/06/2001 | 50.58 | 50.65 | 50 | 50.41 |
| 07/09/2001 | 51 | 52.25 | 50.18 | 52.12 |
| 07/10/2001 | 51.95 | 52.85 | 51.5 | 52.5 |
| 07/11/2001 | 53 | 53.7 | 52.6 | 53.49 |
| 07/12/2001 | 53.49 | 53.74 | 52.58 | 52.84 |
| 07/13/2001 | 52.6 | 53.63 | 52.6 | 53.05 |
| 07/16/2001 | 53.05 | 54 | 52.82 | 53.73 |
| 07/17/2001 | 53.06 | 54.98 | 52 | 54.91 |
| 07/18/2001 | 54.78 | 54.92 | 53.8 | 54.4 |
| 07/19/2001 | 54.7 | 54.92 | 53.76 | 54.2 |
| 07/20/2001 | 53.87 | 54.89 | 53.61 | 54.49 |
| 07/23/2001 | 54.24 | 54.35 | 53.41 | 53.6 |
| 07/24/2001 | 53.3 | 53.94 | 52.63 | 52.71 |
| 07/25/2001 | 52.85 | 53.25 | 52.15 | 52.7 |
| 07/26/2001 | 52.1 | 53.45 | 52.1 | 53.19 |
| 07/27/2001 | 53.2 | 53.53 | 52.76 | 53.01 |
| 07/30/2001 | 53.02 | 53.15 | 52.15 | 52.92 |
| 07/31/2001 | 52.92 | 54.39 | 52.65 | 54.1 |
| 08/01/2001 | 54.1 | 54.24 | 53.2 | 53.8 |
| 08/02/2001 | 53.8 | 54 | 52.81 | 53.19 |
| 08/03/2001 | 53.3 | 53.75 | 52.88 | 53.58 |
| 08/06/2001 | 53.7 | 54.05 | 53.02 | 53.36 |
| 08/07/2001 | 52.65 | 53.99 | 52.55 | 53.98 |
| 08/08/2001 | 53.2 | 54.19 | 53.2 | 53.71 |
| 08/09/2001 | 53.6 | 54.05 | 53.5 | 53.86 |
| 08/10/2001 | 54.1 | 55.05 | 53.96 | 55.02 |
| 08/13/2001 | 55.02 | 55.98 | 55.02 | 55.7 |
| 08/14/2001 | 56 | 57.05 | 55.95 | 56.99 |
| 08/15/2001 | 57.15 | 57.6 | 56.8 | 57 |
| 08/16/2001 | 56.57 | 56.6 | 54.58 | 54.89 |
| 08/17/2001 | 54.93 | 55.12 | 53.05 | 53.75 |
| 08/20/2001 | 54 | 55 | 54 | 54.85 |
| 08/21/2001 | 54 | 54.94 | 54 | 54.3 |
| 08/22/2001 | 54.38 | 54.9 | 53.93 | 54.78 |
| 08/23/2001 | 54.05 | 55.1 | 54.04 | 54.64 |
| 08/24/2001 | 54.31 | 55 | 54.28 | 54.6 |
| 08/27/2001 | 54.5 | 54.74 | 54.3 | 54.35 |
| 08/28/2001 | 54.21 | 54.48 | 53.7 | 53.87 |
| 08/29/2001 | 53.88 | 53.96 | 53.14 | 53.28 |
| 08/30/2001 | 53.29 | 54 | 52.81 | 53.09 |
| 08/31/2001 | 53.2 | 53.2 | 52.3 | 52.71 |
| 09/04/2001 | 55.35 | 56.81 | 55 | 56.15 |
| 09/05/2001 | 55.45 | 56.5 | 55.25 | 56.24 |
| 09/06/2001 | 56.5 | 57.16 | 56.15 | 56.94 |
| 09/07/2001 | 55.8 | 56.25 | 54.9 | 55.73 |
| 09/10/2001 | 55.7 | 56.25 | 55.06 | 55.62 |
| 09/17/2001 | 57 | 57 | 54.81 | 55.82 |
| 09/18/2001 | 54.55 | 55 | 53.37 | 54.5 |
| 09/19/2001 | 54.5 | 54.51 | 52.1 | 53.54 |
| 09/20/2001 | 52.5 | 53.24 | 52.35 | 52.35 |
| 09/21/2001 | 50.5 | 55 | 50.2 | 52.24 |
| 09/24/2001 | 53.65 | 53.8 | 51.75 | 52.41 |
| 09/25/2001 | 52.41 | 53.15 | 52 | 52.94 |
| 09/26/2001 | 53.43 | 54.13 | 52.6 | 54.13 |
| 09/27/2001 | 54.23 | 55.04 | 53.77 | 54.48 |
| 09/28/2001 | 55.2 | 55.4 | 54.4 | 55.4 |
| 10/01/2001 | 55.4 | 55.45 | 54.55 | 55.42 |
| 10/02/2001 | 54.55 | 55.15 | 53.76 | 54.99 |
| 10/03/2001 | 54.1 | 54.45 | 53.05 | 54.27 |
| 10/04/2001 | 55 | 55.25 | 54.28 | 54.45 |
| 10/05/2001 | 54.6 | 55.7 | 54.56 | 55.49 |
| 10/08/2001 | 55.25 | 56.08 | 55.05 | 55.77 |
| 10/09/2001 | 55.75 | 55.8 | 55.12 | 55.44 |
| 10/10/2001 | 55.06 | 56.23 | 55 | 56.04 |
| 10/11/2001 | 55.15 | 55.43 | 53.9 | 54.94 |
| 10/12/2001 | 54.5 | 55.48 | 54.3 | 55.35 |
| 10/15/2001 | 55.15 | 55.72 | 54.86 | 55.72 |
| 10/16/2001 | 56 | 57.1 | 55.7 | 56.77 |
| 10/17/2001 | 57.45 | 58.15 | 57 | 57.77 |
| 10/18/2001 | 58 | 58.4 | 57.65 | 58.08 |
| 10/19/2001 | 58.08 | 58.6 | 57.8 | 58.42 |
| 10/22/2001 | 58.21 | 59.08 | 58.2 | 58.97 |
| 10/23/2001 | 58.98 | 59.32 | 58.42 | 58.85 |
| 10/24/2001 | 58.86 | 59.66 | 58.75 | 59.26 |
| 10/25/2001 | 58.8 | 59.08 | 57.8 | 58.97 |
| 10/26/2001 | 58.8 | 58.99 | 58.25 | 58.67 |
| 10/29/2001 | 58.15 | 59.47 | 58.07 | 58.56 |
| 10/30/2001 | 58.81 | 59.1 | 57.7 | 57.85 |
| 10/31/2001 | 57.99 | 58.49 | 57.55 | 57.91 |
| 11/01/2001 | 57.58 | 59.33 | 57.53 | 58.87 |
| 11/02/2001 | 58.87 | 59.18 | 58.56 | 58.98 |
| 11/05/2001 | 59.12 | 59.28 | 58.07 | 58.48 |
| 11/06/2001 | 58.73 | 59 | 57.95 | 59 |
| 11/07/2001 | 59 | 59.85 | 58.5 | 58.75 |
| 11/08/2001 | 59.37 | 59.8 | 58.65 | 59 |
| 11/09/2001 | 59 | 59.78 | 58.92 | 59.56 |
| 11/12/2001 | 59.1 | 59.79 | 58.84 | 59.02 |
| 11/13/2001 | 59.1 | 59.79 | 59.08 | 59.65 |
| 11/14/2001 | 59.65 | 60.25 | 59.31 | 60.07 |
| 11/15/2001 | 60.25 | 60.69 | 59.56 | 60 |
| 11/16/2001 | 60 | 60.14 | 59.38 | 59.92 |
| 11/19/2001 | 59.81 | 60.1 | 59.25 | 59.9 |
| 11/20/2001 | 59.4 | 60.85 | 59.25 | 60.78 |
| 11/21/2001 | 60.5 | 60.95 | 60.41 | 60.85 |
| 11/23/2001 | 60.4 | 60.97 | 60.37 | 60.97 |
| 11/26/2001 | 60.71 | 60.8 | 60.01 | 60.5 |
| 11/27/2001 | 60 | 60.73 | 59.91 | 60.01 |
| 11/28/2001 | 60 | 60.23 | 59.9 | 59.99 |
| 11/29/2001 | 58.85 | 59.21 | 58 | 58.48 |
| 11/30/2001 | 58.23 | 58.3 | 57.51 | 58.25 |
| 12/03/2001 | 57.82 | 58.74 | 57.8 | 58.31 |
| 12/04/2001 | 57.5 | 57.65 | 56.95 | 57.23 |
| 12/05/2001 | 57.48 | 57.48 | 56.5 | 56.6 |
| 12/06/2001 | 56.1 | 56.9 | 55.51 | 55.67 |
| 12/07/2001 | 55.42 | 56.83 | 55.42 | 56.65 |
| 12/10/2001 | 56.5 | 56.54 | 55.52 | 55.52 |
| 12/11/2001 | 55.9 | 56.93 | 55.75 | 56.14 |
| 12/12/2001 | 56 | 56.43 | 55.76 | 56.05 |
| 12/13/2001 | 56.06 | 56.76 | 55.85 | 56.23 |
| 12/14/2001 | 56.55 | 56.71 | 56.23 | 56.3 |
| 12/17/2001 | 56.55 | 57.6 | 56.4 | 56.45 |
| 12/18/2001 | 57.2 | 57.24 | 56.64 | 56.79 |
| 12/19/2001 | 56.95 | 57.99 | 56.82 | 57.7 |
| 12/20/2001 | 57.88 | 58.83 | 57.73 | 58.31 |
| 12/21/2001 | 58.86 | 59.78 | 58.55 | 59.71 |
| 12/24/2001 | 59.71 | 59.75 | 59.41 | 59.46 |
| 12/26/2001 | 59.06 | 60.18 | 59.05 | 59.67 |
| 12/27/2001 | 59.34 | 60.09 | 59.34 | 60.02 |
| 12/28/2001 | 60.02 | 60.15 | 59.76 | 59.86 |
| 12/31/2001 | 59.7 | 59.82 | 58.88 | 59.1 |