Johnson & Johnson (NY: JNJ )

176.94 -5.18 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 65.14 65.50 64.83 64.95 5,604,700 +0.00(+0.00%)
Mar 28, 2002 65.14 65.50 64.83 64.95 5,604,700 -0.19(-0.29%)
Mar 27, 2002 64.95 65.47 64.82 65.14 6,347,900 +0.43(+0.66%)
Mar 26, 2002 64.55 65.14 64.36 64.71 6,034,100 +0.36(+0.56%)
Mar 25, 2002 64.85 65.89 64.35 64.35 6,519,100 -0.50(-0.77%)
Mar 22, 2002 64.55 65.38 64.37 64.85 5,583,600 +0.05(+0.08%)
Mar 21, 2002 64.30 64.98 63.69 64.80 6,192,500 +0.31(+0.48%)
Mar 20, 2002 65.49 65.49 64.34 64.49 7,227,800 -1.00(-1.53%)
Mar 19, 2002 64.75 65.70 64.70 65.49 6,706,300 +0.83(+1.28%)
Mar 18, 2002 64.70 65.15 64.30 64.66 8,274,600 +0.06(+0.09%)
Mar 15, 2002 64.80 65.47 64.45 64.60 13,573,000 +0.22(+0.34%)
Mar 14, 2002 63.90 64.69 63.70 64.38 7,572,700 +0.48(+0.75%)
Mar 13, 2002 63.65 64.01 63.25 63.90 6,200,600 +0.25(+0.39%)
Mar 12, 2002 63.81 63.81 62.97 63.65 7,505,800 -0.16(-0.25%)
Mar 11, 2002 63.66 64.40 63.41 63.81 7,239,000 +0.15(+0.24%)
Mar 08, 2002 64.40 64.49 63.10 63.66 10,364,300 +0.04(+0.06%)
Mar 07, 2002 63.50 64.10 63.28 63.62 11,207,800 +1.10(+1.76%)
Mar 06, 2002 61.79 62.79 61.60 62.52 7,264,800 +1.21(+1.97%)
Mar 05, 2002 61.92 62.16 61.11 61.31 7,700,000 -0.61(-0.99%)
Mar 04, 2002 62.50 62.50 61.90 61.92 8,455,600 -0.18(-0.29%)
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.