Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 39.25 40.39 39.24 40.22 14,937,379 +0.99(+2.53%)
Oct 30, 2002 38.83 39.46 38.72 39.22 10,154,443 +0.72(+1.87%)
Oct 29, 2002 39.03 39.28 38.24 38.51 11,187,257 -0.70(-1.78%)
Oct 28, 2002 39.69 39.81 38.95 39.20 6,768,217 -0.34(-0.85%)
Oct 25, 2002 39.51 39.81 39.08 39.54 9,128,496 +0.03(+0.09%)
Oct 24, 2002 39.67 40.23 38.81 39.50 10,933,071 -0.16(-0.41%)
Oct 23, 2002 40.26 40.46 38.85 39.67 18,439,742 -1.28(-3.13%)
Oct 22, 2002 41.53 41.83 39.84 40.95 19,132,618 -0.88(-2.11%)
Oct 21, 2002 40.73 41.96 40.67 41.83 13,323,589 +1.20(+2.97%)
Oct 18, 2002 40.66 41.07 40.52 40.63 11,737,702 -0.58(-1.41%)
Oct 17, 2002 40.73 41.21 40.42 41.21 11,264,389 +0.89(+2.21%)
Oct 16, 2002 40.59 40.94 39.94 40.32 12,316,632 -0.45(-1.11%)
Oct 15, 2002 40.28 40.92 39.32 40.77 23,678,460 +1.18(+2.99%)
Oct 14, 2002 38.82 39.63 38.82 39.59 12,471,481 +0.77(+1.99%)
Oct 11, 2002 39.04 39.19 37.86 38.81 16,198,084 -0.07(-0.18%)
Oct 10, 2002 37.99 39.06 37.38 38.88 15,250,875 +0.41(+1.07%)
Oct 09, 2002 39.36 39.53 38.10 38.47 19,846,530 -1.57(-3.92%)
Oct 08, 2002 39.29 40.35 38.94 40.04 13,573,539 +1.23(+3.16%)
Oct 07, 2002 38.98 39.86 38.68 38.81 11,667,727 -0.17(-0.44%)
Oct 04, 2002 39.69 39.76 38.67 38.98 12,840,051 -0.71(-1.78%)
Oct 03, 2002 40.01 40.46 39.19 39.69 14,477,507 -0.22(-0.55%)
Oct 02, 2002 39.37 40.32 39.37 39.91 20,820,472 +1.37(+3.55%)
Oct 01, 2002 37.62 38.54 37.17 38.54 15,977,789 +1.52(+4.11%)
Sep 30, 2002 37.14 37.51 36.76 37.02 14,109,667 -0.70(-1.85%)
Sep 27, 2002 37.85 38.44 37.51 37.72 13,355,289 -0.30(-0.79%)
Sep 26, 2002 37.10 38.09 36.88 38.02 12,319,992 +1.29(+3.52%)
Sep 25, 2002 37.14 37.17 36.25 36.73 12,670,009 +0.03(+0.07%)
Sep 24, 2002 35.53 37.03 35.50 36.70 14,419,657 +0.52(+1.44%)
Sep 23, 2002 35.25 36.35 35.22 36.18 9,214,393 +0.38(+1.05%)
Sep 20, 2002 35.57 36.11 35.56 35.80 20,720,990 +0.23(+0.65%)
Sep 19, 2002 36.28 36.76 35.46 35.57 10,475,828 -1.29(-3.51%)
Sep 18, 2002 36.34 37.39 36.32 36.86 8,900,751 +0.18(+0.49%)
Sep 17, 2002 37.58 37.85 36.55 36.68 9,669,445 -0.90(-2.39%)
Sep 16, 2002 37.06 37.64 36.73 37.58 6,103,388 +0.52(+1.40%)
Sep 13, 2002 36.66 37.29 36.52 37.06 8,549,565 +0.12(+0.32%)
Sep 12, 2002 37.31 37.58 36.77 36.94 8,794,694 -1.03(-2.72%)
Sep 11, 2002 38.51 38.51 37.96 37.98 5,133,829 +0.06(+0.16%)
Sep 10, 2002 37.89 37.99 37.41 37.92 7,655,385 +0.13(+0.34%)
Sep 09, 2002 37.14 38.14 37.10 37.79 10,536,453 +0.19(+0.51%)
Sep 06, 2002 37.72 37.78 37.31 37.59 8,031,551 +0.34(+0.92%)
Sep 05, 2002 37.20 37.63 36.52 37.25 9,863,444 +0.05(+0.15%)
Sep 04, 2002 36.45 37.42 36.21 37.20 11,847,411 +1.14(+3.15%)
Sep 03, 2002 36.88 37.07 35.95 36.06 12,215,542 -1.12(-3.00%)
Aug 30, 2002 36.67 37.59 36.57 37.18 8,649,340 +0.10(+0.28%)
Aug 29, 2002 36.86 37.42 36.73 37.07 7,438,742 -0.14(-0.37%)
Aug 28, 2002 37.31 37.56 36.97 37.21 7,360,733 -0.27(-0.71%)
Aug 27, 2002 38.29 38.68 37.22 37.48 8,676,366 -0.66(-1.72%)
Aug 26, 2002 37.64 38.21 37.17 38.14 6,431,201 +0.61(+1.62%)
Aug 23, 2002 38.47 38.57 37.31 37.53 6,944,540 -0.94(-2.46%)
Aug 22, 2002 37.72 38.60 37.48 38.47 8,354,689 +0.90(+2.39%)
Aug 21, 2002 37.85 38.25 36.66 37.57 12,260,536 -0.01(-0.02%)
Aug 20, 2002 37.92 38.15 37.19 37.58 9,396,121 -0.68(-1.79%)
Aug 19, 2002 37.66 38.59 37.65 38.27 9,367,781 +0.40(+1.05%)
Aug 16, 2002 38.33 38.52 37.75 37.87 11,448,601 -0.45(-1.16%)
Aug 15, 2002 38.33 38.67 37.91 38.31 12,993,585 +0.32(+0.85%)
Aug 14, 2002 36.62 37.99 35.95 37.99 12,112,991 +1.46(+3.99%)
Aug 13, 2002 37.03 37.62 36.49 36.53 8,925,585 -0.83(-2.22%)
Aug 12, 2002 36.90 37.62 36.55 37.36 8,001,311 +0.05(+0.13%)
Aug 09, 2002 37.03 37.64 36.55 37.31 9,873,232 -0.04(-0.11%)
Aug 08, 2002 36.23 37.50 35.73 37.36 13,527,668 +1.41(+3.92%)
Aug 07, 2002 35.25 35.97 34.89 35.95 13,353,536 +0.98(+2.80%)
Aug 06, 2002 34.74 35.87 34.71 34.97 11,561,524 +0.67(+1.96%)
Aug 05, 2002 35.94 35.94 34.06 34.30 13,376,472 -1.47(-4.11%)
Aug 02, 2002 35.66 36.62 35.19 35.77 15,895,982 +0.57(+1.61%)
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.