Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 42.95 43.19 42.75 42.83 8,500,073 +0.00(+0.00%)
Mar 28, 2002 42.95 43.19 42.75 42.83 8,500,073 -0.13(-0.29%)
Mar 27, 2002 42.83 43.17 42.74 42.95 9,627,208 +0.28(+0.66%)
Mar 26, 2002 42.56 42.95 42.44 42.67 9,151,299 +0.24(+0.56%)
Mar 25, 2002 42.76 43.45 42.43 42.43 9,886,849 -0.33(-0.77%)
Mar 22, 2002 42.56 43.11 42.44 42.76 8,468,072 +0.03(+0.08%)
Mar 21, 2002 42.40 42.85 42.00 42.73 9,391,528 +0.20(+0.48%)
Mar 20, 2002 43.18 43.18 42.42 42.52 10,961,662 -0.66(-1.53%)
Mar 19, 2002 42.69 43.32 42.66 43.18 10,170,756 +0.55(+1.28%)
Mar 18, 2002 42.66 42.96 42.40 42.63 12,549,236 +0.04(+0.09%)
Mar 15, 2002 42.73 43.17 42.50 42.60 20,584,774 +0.15(+0.34%)
Mar 14, 2002 42.13 42.65 42.00 42.45 11,484,736 +0.32(+0.75%)
Mar 13, 2002 41.97 42.21 41.71 42.13 9,403,813 +0.16(+0.39%)
Mar 12, 2002 42.07 42.07 41.52 41.97 11,383,276 -0.11(-0.25%)
Mar 11, 2002 41.98 42.46 41.81 42.07 10,978,647 +0.10(+0.24%)
Mar 08, 2002 42.46 42.52 41.61 41.98 15,718,469 +0.03(+0.06%)
Mar 07, 2002 41.87 42.27 41.73 41.95 16,997,718 +0.73(+1.76%)
Mar 06, 2002 40.74 41.40 40.62 41.22 11,017,776 +0.80(+1.97%)
Mar 05, 2002 40.83 40.99 40.29 40.43 11,677,799 -0.40(-0.99%)
Mar 04, 2002 41.21 41.21 40.82 40.83 12,823,740 -0.12(-0.29%)
Mar 01, 2002 40.16 41.14 39.96 40.95 13,955,880 +0.79(+1.97%)
Feb 28, 2002 39.72 40.20 39.64 40.16 9,765,673 +0.44(+1.11%)
Feb 27, 2002 39.71 39.92 39.54 39.71 10,324,084 +0.15(+0.37%)
Feb 26, 2002 39.36 39.73 39.07 39.57 11,780,927 +0.20(+0.52%)
Feb 25, 2002 39.54 39.58 39.17 39.36 12,726,829 +0.20(+0.51%)
Feb 22, 2002 38.24 39.24 38.21 39.17 11,837,648 +0.92(+2.41%)
Feb 21, 2002 38.41 38.87 38.20 38.24 10,695,802 -0.08(-0.21%)
Feb 20, 2002 37.91 38.57 37.69 38.32 8,396,792 +0.79(+2.11%)
Feb 19, 2002 37.91 37.98 37.42 37.53 7,602,550 -0.21(-0.56%)
Feb 18, 2002 38.05 38.30 37.58 37.74 10,219,894 +0.00(+0.00%)
Feb 15, 2002 38.05 38.30 37.58 37.74 9,324,495 -0.04(-0.10%)
Feb 14, 2002 38.24 38.28 37.62 37.78 10,824,410 -0.52(-1.36%)
Feb 13, 2002 38.38 38.83 38.21 38.30 11,052,202 +0.52(+1.38%)
Feb 12, 2002 37.62 37.83 37.32 37.78 7,446,796 +0.16(+0.44%)
Feb 11, 2002 37.51 38.14 37.42 37.62 6,739,758 +0.11(+0.30%)
Feb 08, 2002 36.96 37.62 36.43 37.51 9,922,944 +0.26(+0.69%)
Feb 07, 2002 36.85 37.65 36.79 37.25 10,543,991 +0.40(+1.09%)
Feb 06, 2002 36.60 37.25 36.60 36.85 10,855,651 +0.25(+0.68%)
Feb 05, 2002 36.60 37.16 36.07 36.60 19,355,270 -0.53(-1.44%)
Feb 04, 2002 37.95 38.05 36.92 37.13 11,613,192 -0.85(-2.24%)
Feb 01, 2002 37.76 38.46 37.76 37.98 8,949,592 +0.06(+0.16%)
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%)
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.