Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 53.80 54.17 53.25 53.71 6,322,300 -0.07(-0.13%)
Dec 30, 2002 53.20 54.13 53.10 53.78 5,465,800 +0.67(+1.26%)
Dec 27, 2002 53.75 54.15 53.00 53.11 4,307,400 -0.75(-1.39%)
Dec 26, 2002 54.96 55.15 53.69 53.86 4,564,500 -1.04(-1.89%)
Dec 24, 2002 54.25 55.39 54.25 54.90 3,333,300 +0.40(+0.73%)
Dec 23, 2002 54.89 54.89 54.05 54.50 5,118,700 -0.02(-0.04%)
Dec 20, 2002 53.95 54.89 53.75 54.52 10,787,800 +1.11(+2.08%)
Dec 19, 2002 53.18 54.18 53.18 53.41 5,661,200 -0.29(-0.54%)
Dec 18, 2002 54.24 54.57 53.17 53.70 8,207,700 -0.97(-1.77%)
Dec 17, 2002 54.95 55.00 54.25 54.67 6,540,000 -0.91(-1.64%)
Dec 16, 2002 54.77 55.61 54.45 55.58 7,184,900 +0.67(+1.22%)
Dec 13, 2002 55.06 55.43 54.44 54.91 6,102,000 -0.14(-0.25%)
Dec 12, 2002 56.18 56.18 54.91 55.05 6,618,600 -1.12(-1.99%)
Dec 11, 2002 55.40 56.38 55.40 56.17 5,503,400 +0.31(+0.55%)
Dec 10, 2002 55.85 55.89 55.00 55.86 7,587,300 +0.30(+0.54%)
Dec 09, 2002 55.08 55.94 54.90 55.56 6,364,200 +0.29(+0.52%)
Dec 06, 2002 55.00 55.69 54.81 55.27 6,843,800 -0.60(-1.07%)
Dec 05, 2002 56.94 56.94 55.67 55.87 5,608,300 -0.86(-1.52%)
Dec 04, 2002 55.83 57.07 55.67 56.73 6,885,900 +0.90(+1.61%)
Dec 03, 2002 55.70 56.45 55.50 55.83 7,983,900 +0.13(+0.23%)
Dec 02, 2002 56.59 56.60 54.25 55.70 16,267,800 -1.32(-2.31%)
Nov 29, 2002 57.74 57.74 56.57 57.02 3,977,700 -0.72(-1.25%)
Nov 27, 2002 56.85 58.15 56.70 57.74 6,314,400 +1.33(+2.36%)
Nov 26, 2002 57.76 58.25 56.30 56.41 9,157,600 -2.23(-3.80%)
Nov 25, 2002 58.16 59.09 57.75 58.64 6,340,100 +0.09(+0.15%)
Nov 22, 2002 59.48 59.88 58.49 58.55 8,759,000 -0.93(-1.56%)
Nov 21, 2002 60.00 60.30 59.07 59.48 7,669,300 -0.52(-0.87%)
Nov 20, 2002 58.60 60.00 58.36 60.00 5,325,100 +1.20(+2.04%)
Nov 19, 2002 59.00 59.25 58.42 58.80 7,504,500 -0.28(-0.47%)
Nov 18, 2002 59.90 60.20 59.08 59.08 6,652,200 -1.07(-1.78%)
Nov 15, 2002 60.25 60.38 59.80 60.15 6,941,400 -0.31(-0.51%)
Nov 14, 2002 60.37 60.77 60.00 60.46 4,675,100 +0.53(+0.88%)
Nov 13, 2002 60.00 60.53 59.00 59.93 7,231,900 -0.09(-0.15%)
Nov 12, 2002 60.20 60.61 59.69 60.02 6,361,700 +0.02(+0.03%)
Nov 11, 2002 60.27 60.99 59.51 60.00 7,682,300 -0.27(-0.45%)
Nov 08, 2002 60.10 60.94 59.95 60.27 7,055,300 +0.38(+0.63%)
Nov 07, 2002 60.28 60.40 59.41 59.89 5,367,900 -0.38(-0.63%)
Nov 06, 2002 59.90 61.24 59.10 60.27 9,856,400 +0.38(+0.63%)
Nov 05, 2002 58.72 60.00 58.72 59.89 5,490,000 +1.18(+2.01%)
Nov 04, 2002 59.50 59.60 58.37 58.71 5,810,000 +0.12(+0.20%)
Nov 01, 2002 58.33 59.00 57.46 58.59 6,595,400 -0.16(-0.27%)
Oct 31, 2002 57.34 59.00 57.33 58.75 10,225,200 +1.45(+2.53%)
Oct 30, 2002 56.72 57.64 56.56 57.30 6,951,100 +1.05(+1.87%)
Oct 29, 2002 57.02 57.38 55.86 56.25 7,658,100 -1.02(-1.78%)
Oct 28, 2002 57.98 58.16 56.90 57.27 4,633,100 -0.49(-0.85%)
Oct 25, 2002 57.72 58.15 57.09 57.76 6,248,800 +0.05(+0.09%)
Oct 24, 2002 57.95 58.77 56.70 57.71 7,484,100 -0.24(-0.41%)
Oct 23, 2002 58.82 59.10 56.75 57.95 12,622,700 -1.87(-3.13%)
Oct 22, 2002 60.67 61.11 58.20 59.82 13,097,000 -1.29(-2.11%)
Oct 21, 2002 59.50 61.30 59.41 61.11 9,120,500 +1.76(+2.97%)
Oct 18, 2002 59.40 60.00 59.20 59.35 8,034,900 -0.85(-1.41%)
Oct 17, 2002 59.50 60.20 59.05 60.20 7,710,900 +1.30(+2.21%)
Oct 16, 2002 59.30 59.80 58.35 58.90 8,431,200 -0.66(-1.11%)
Oct 15, 2002 58.85 59.78 57.44 59.56 16,208,800 +1.73(+2.99%)
Oct 14, 2002 56.71 57.90 56.71 57.83 8,537,200 +1.13(+1.99%)
Oct 11, 2002 57.03 57.25 55.31 56.70 11,088,200 -0.10(-0.18%)
Oct 10, 2002 55.50 57.06 54.60 56.80 10,439,800 +0.60(+1.07%)
Oct 09, 2002 57.50 57.75 55.66 56.20 13,585,700 -2.29(-3.92%)
Oct 08, 2002 57.40 58.95 56.88 58.49 9,291,600 +1.79(+3.16%)
Oct 07, 2002 56.95 58.23 56.51 56.70 7,987,000 -0.25(-0.44%)
Oct 04, 2002 57.98 58.08 56.49 56.95 8,789,500 -1.03(-1.78%)
Oct 03, 2002 58.45 59.11 57.25 57.98 9,910,400 -0.32(-0.55%)
Oct 02, 2002 57.51 58.90 57.51 58.30 14,252,400 +2.00(+3.55%)
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.