Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 37.72 37.95 37.46 37.92 10,243,098 +0.20(+0.54%)
Jan 30, 2002 37.72 38.04 37.52 37.72 12,011,754 +0.01(+0.04%)
Jan 29, 2002 38.18 38.73 37.47 37.70 8,945,952 -0.42(-1.09%)
Jan 28, 2002 37.92 38.23 37.83 38.12 8,017,794 +0.11(+0.28%)
Jan 25, 2002 38.28 38.38 37.98 38.01 8,382,233 -0.26(-0.67%)
Jan 24, 2002 38.24 38.38 38.07 38.27 10,424,634 -0.49(-1.26%)
Jan 23, 2002 38.99 39.08 38.49 38.76 11,012,316 -0.22(-0.58%)
Jan 22, 2002 39.37 39.46 38.59 38.98 14,578,443 -0.38(-0.97%)
Jan 21, 2002 39.45 39.63 39.31 39.36 13,572,332 +0.00(+0.00%)
Jan 18, 2002 39.45 39.63 39.31 39.36 13,572,332 -0.09(-0.22%)
Jan 17, 2002 39.29 39.55 39.05 39.45 8,480,660 +0.16(+0.42%)
Jan 16, 2002 39.13 39.56 39.02 39.29 9,666,488 +0.27(+0.69%)
Jan 15, 2002 38.99 39.19 38.67 39.02 9,430,353 +0.16(+0.42%)
Jan 14, 2002 38.69 39.11 38.55 38.85 8,191,445 +0.45(+1.18%)
Jan 11, 2002 38.30 38.52 38.08 38.40 7,823,367 -0.03(-0.09%)
Jan 10, 2002 37.37 38.50 37.32 38.43 8,046,913 +0.90(+2.41%)
Jan 09, 2002 37.55 38.11 37.42 37.52 9,844,839 -0.38(-1.01%)
Jan 08, 2002 38.30 38.31 37.58 37.91 6,833,635 -0.25(-0.66%)
Jan 07, 2002 38.18 38.57 38.09 38.16 6,838,792 -0.18(-0.46%)
Jan 04, 2002 38.69 38.84 38.21 38.34 7,246,908 -0.36(-0.92%)
Jan 03, 2002 38.71 38.72 38.16 38.69 9,726,090 -0.01(-0.03%)
Jan 02, 2002 38.84 39.10 37.97 38.71 10,698,987 -0.26(-0.68%)
Dec 31, 2001 39.36 39.44 38.82 38.97 7,497,602 -0.50(-1.27%)
Dec 28, 2001 39.58 39.66 39.40 39.47 6,141,915 -0.11(-0.27%)
Dec 27, 2001 39.13 39.62 39.13 39.58 6,889,749 +0.23(+0.59%)
Dec 26, 2001 38.94 39.68 38.94 39.34 6,063,811 +0.14(+0.35%)
Dec 24, 2001 39.37 39.40 39.17 39.21 3,675,928 -0.16(-0.42%)
Dec 21, 2001 38.81 39.42 38.61 39.37 20,916,606 +0.92(+2.40%)
Dec 20, 2001 38.16 38.79 38.07 38.45 12,481,899 +0.40(+1.06%)
Dec 19, 2001 37.55 38.24 37.47 38.05 10,583,574 +0.60(+1.60%)
Dec 18, 2001 37.72 37.74 37.35 37.45 11,248,753 +0.22(+0.60%)
Dec 17, 2001 37.29 37.98 37.19 37.22 12,371,642 +0.10(+0.27%)
Dec 14, 2001 37.29 37.39 37.08 37.12 10,186,225 +0.05(+0.12%)
Dec 13, 2001 36.96 37.43 36.83 37.08 13,876,561 +0.12(+0.32%)
Dec 12, 2001 36.92 37.21 36.77 36.96 16,915,822 -0.06(-0.16%)
Dec 11, 2001 36.86 37.54 36.76 37.02 17,571,902 +0.41(+1.12%)
Dec 10, 2001 37.25 37.28 36.61 36.61 13,623,441 -0.75(-1.99%)
Dec 07, 2001 36.54 37.47 36.54 37.35 15,973,712 +0.65(+1.76%)
Dec 06, 2001 36.99 37.52 36.60 36.71 19,429,278 -0.61(-1.64%)
Dec 05, 2001 37.90 37.90 37.25 37.32 19,817,832 -0.42(-1.10%)
Dec 04, 2001 37.91 38.01 37.55 37.74 18,873,750 -0.71(-1.85%)
Dec 03, 2001 38.12 38.73 38.11 38.45 12,461,425 +0.04(+0.10%)
Nov 30, 2001 38.40 38.44 37.92 38.41 21,031,868 -0.15(-0.39%)
Nov 29, 2001 38.80 39.04 38.24 38.56 18,927,588 -1.00(-2.52%)
Nov 28, 2001 39.56 39.71 39.50 39.56 11,036,430 -0.01(-0.03%)
Nov 27, 2001 39.56 40.04 39.50 39.57 10,454,663 -0.32(-0.81%)
Nov 26, 2001 40.03 40.09 39.57 39.89 9,513,766 -0.31(-0.77%)
Nov 23, 2001 39.83 40.20 39.81 40.20 3,765,256 +0.08(+0.20%)
Nov 21, 2001 39.89 40.19 39.83 40.12 9,310,542 +0.05(+0.12%)
Nov 20, 2001 39.17 40.12 39.07 40.08 11,138,042 +0.58(+1.47%)
Nov 19, 2001 39.44 39.63 39.07 39.50 9,096,854 -0.01(-0.03%)
Nov 16, 2001 39.56 39.65 39.15 39.51 8,720,737 -0.05(-0.13%)
Nov 15, 2001 39.73 40.02 39.27 39.56 10,106,301 -0.05(-0.12%)
Nov 14, 2001 39.33 39.73 39.11 39.61 10,045,182 +0.28(+0.70%)
Nov 13, 2001 38.97 39.42 38.96 39.33 8,798,842 +0.42(+1.07%)
Nov 12, 2001 38.97 39.42 38.80 38.92 6,634,809 -0.36(-0.91%)
Nov 09, 2001 38.90 39.42 38.85 39.27 8,843,885 +0.37(+0.95%)
Nov 08, 2001 39.15 39.43 38.67 38.90 11,391,465 +0.16(+0.43%)
Nov 07, 2001 38.90 39.46 38.57 38.74 11,524,622 -0.16(-0.42%)
Nov 06, 2001 38.72 38.90 38.21 38.90 10,459,516 +0.34(+0.89%)
Nov 05, 2001 38.98 39.09 38.29 38.56 11,537,210 -0.33(-0.85%)
Nov 02, 2001 38.82 39.02 38.61 38.89 6,808,915 +0.07(+0.19%)
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.