Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 37.29 37.74 37.21 37.70 10,403,039 +0.41(+1.11%)
Feb 27, 2002 37.27 37.47 37.11 37.28 10,997,896 +0.14(+0.37%)
Feb 26, 2002 36.95 37.29 36.67 37.14 12,549,821 +0.19(+0.52%)
Feb 25, 2002 37.11 37.16 36.77 36.95 13,557,458 +0.19(+0.51%)
Feb 22, 2002 35.90 36.84 35.87 36.77 12,610,244 +0.87(+2.41%)
Feb 21, 2002 36.06 36.49 35.86 35.90 11,393,874 -0.07(-0.21%)
Feb 20, 2002 35.58 36.21 35.38 35.97 8,944,817 +0.74(+2.11%)
Feb 19, 2002 35.58 35.65 35.13 35.23 8,098,738 -0.20(-0.56%)
Feb 18, 2002 35.71 35.96 35.28 35.43 10,886,905 +0.00(+0.00%)
Feb 15, 2002 35.71 35.96 35.28 35.43 9,933,067 -0.04(-0.10%)
Feb 14, 2002 35.90 35.93 35.31 35.47 11,530,875 -0.49(-1.36%)
Feb 13, 2002 36.02 36.45 35.87 35.96 11,773,535 +0.49(+1.38%)
Feb 12, 2002 35.31 35.52 35.03 35.47 7,932,818 +0.15(+0.44%)
Feb 11, 2002 35.21 35.81 35.13 35.31 7,179,635 +0.11(+0.30%)
Feb 08, 2002 34.70 35.32 34.20 35.21 10,570,575 +0.24(+0.69%)
Feb 07, 2002 34.59 35.34 34.54 34.97 11,232,155 +0.38(+1.09%)
Feb 06, 2002 34.35 34.97 34.35 34.59 11,564,156 +0.24(+0.68%)
Feb 05, 2002 34.36 34.88 33.86 34.35 20,618,510 -0.50(-1.44%)
Feb 04, 2002 35.62 35.72 34.66 34.85 12,371,138 -0.80(-2.24%)
Feb 01, 2002 35.44 36.10 35.44 35.65 9,533,696 +0.06(+0.16%)
Jan 31, 2002 35.41 35.62 35.16 35.60 10,911,624 +0.19(+0.54%)
Jan 30, 2002 35.41 35.71 35.22 35.41 12,795,712 +0.01(+0.04%)
Jan 29, 2002 35.84 36.36 35.17 35.39 9,529,819 -0.39(-1.09%)
Jan 28, 2002 35.60 35.89 35.51 35.78 8,541,084 +0.10(+0.28%)
Jan 25, 2002 35.93 36.02 35.65 35.68 8,929,308 -0.24(-0.67%)
Jan 24, 2002 35.90 36.03 35.74 35.93 11,105,009 -0.46(-1.26%)
Jan 23, 2002 36.60 36.69 36.14 36.38 11,731,046 -0.21(-0.58%)
Jan 22, 2002 36.96 37.05 36.22 36.59 15,529,919 -0.36(-0.97%)
Jan 21, 2002 37.03 37.20 36.90 36.95 14,458,144 +0.00(+0.00%)
Jan 18, 2002 37.03 37.20 36.90 36.95 14,458,144 -0.08(-0.22%)
Jan 17, 2002 36.88 37.13 36.66 37.03 9,034,159 +0.15(+0.42%)
Jan 16, 2002 36.73 37.13 36.63 36.88 10,297,380 +0.25(+0.69%)
Jan 15, 2002 36.60 36.79 36.30 36.62 10,045,835 +0.15(+0.42%)
Jan 14, 2002 36.32 36.72 36.19 36.47 8,726,068 +0.43(+1.18%)
Jan 11, 2002 35.95 36.16 35.75 36.04 8,333,966 -0.03(-0.09%)
Jan 10, 2002 35.08 36.14 35.03 36.07 8,572,103 +0.85(+2.41%)
Jan 09, 2002 35.25 35.78 35.13 35.23 10,487,373 -0.36(-1.01%)
Jan 08, 2002 35.95 35.96 35.28 35.58 7,279,639 -0.24(-0.66%)
Jan 07, 2002 35.84 36.21 35.75 35.82 7,285,132 -0.17(-0.46%)
Jan 04, 2002 36.32 36.46 35.87 35.99 7,719,885 -0.33(-0.92%)
Jan 03, 2002 36.33 36.35 35.83 36.32 10,360,873 -0.01(-0.03%)
Jan 02, 2002 36.46 36.71 35.64 36.33 11,397,267 -0.25(-0.68%)
Dec 31, 2001 36.95 37.03 36.45 36.58 7,986,940 -0.47(-1.27%)
Dec 28, 2001 37.15 37.23 36.99 37.05 6,542,773 -0.10(-0.27%)
Dec 27, 2001 36.73 37.19 36.73 37.15 7,339,416 +0.22(+0.59%)
Dec 26, 2001 36.56 37.25 36.55 36.93 6,459,571 +0.13(+0.35%)
Dec 24, 2001 36.96 36.98 36.77 36.80 3,915,841 -0.15(-0.42%)
Dec 21, 2001 36.43 37.00 36.24 36.96 22,281,748 +0.87(+2.40%)
Dec 20, 2001 35.83 36.41 35.73 36.09 13,296,542 +0.38(+1.06%)
Dec 19, 2001 35.25 35.89 35.17 35.71 11,274,321 +0.56(+1.60%)
Dec 18, 2001 35.41 35.43 35.06 35.15 11,982,914 +0.21(+0.60%)
Dec 17, 2001 35.00 35.65 34.91 34.94 13,179,089 +0.09(+0.27%)
Dec 14, 2001 35.00 35.10 34.80 34.85 10,851,039 +0.04(+0.12%)
Dec 13, 2001 34.70 35.13 34.57 34.80 14,782,229 +0.11(+0.32%)
Dec 12, 2001 34.66 34.93 34.51 34.69 18,019,850 -0.06(-0.16%)
Dec 11, 2001 34.60 35.24 34.51 34.75 18,718,750 +0.38(+1.12%)
Dec 10, 2001 34.97 35.00 34.37 34.37 14,512,589 -0.70(-1.99%)
Dec 07, 2001 34.30 35.18 34.30 35.06 17,016,252 +0.61(+1.76%)
Dec 06, 2001 34.72 35.22 34.36 34.46 20,697,350 -0.58(-1.64%)
Dec 05, 2001 35.58 35.58 34.97 35.03 21,111,262 -0.39(-1.10%)
Dec 04, 2001 35.59 35.68 35.25 35.42 20,105,564 -0.67(-1.85%)
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.