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 (%)
Apr 30, 2002 41.49 42.40 41.43 42.11 12,606,694 +0.63(+1.51%)
Apr 29, 2002 41.74 42.14 41.49 41.49 9,618,711 -0.46(-1.10%)
Apr 26, 2002 41.71 42.50 41.65 41.95 8,246,559 +0.14(+0.33%)
Apr 25, 2002 41.84 42.47 41.74 41.81 10,294,704 -0.14(-0.33%)
Apr 24, 2002 41.67 42.75 41.63 41.95 10,507,904 +0.53(+1.29%)
Apr 23, 2002 41.94 42.17 41.36 41.41 10,158,231 -0.36(-0.85%)
Apr 22, 2002 42.34 42.43 41.59 41.77 10,801,925 -0.76(-1.78%)
Apr 19, 2002 42.67 42.70 42.27 42.53 10,020,849 +0.13(+0.31%)
Apr 18, 2002 41.23 42.53 41.15 42.40 12,274,763 +1.17(+2.83%)
Apr 17, 2002 41.41 41.86 40.93 41.23 15,120,209 -0.49(-1.17%)
Apr 16, 2002 41.55 42.17 40.90 41.72 15,162,060 +0.73(+1.77%)
Apr 15, 2002 41.61 41.68 40.74 40.99 10,125,175 -0.34(-0.81%)
Apr 12, 2002 41.35 41.45 40.82 41.33 9,662,989 -0.02(-0.05%)
Apr 11, 2002 41.71 42.00 41.35 41.35 11,360,400 -0.49(-1.17%)
Apr 10, 2002 41.49 41.88 41.41 41.84 11,000,265 +0.29(+0.70%)
Apr 09, 2002 42.03 42.07 41.49 41.55 11,783,160 -0.25(-0.60%)
Apr 08, 2002 41.41 41.90 41.25 41.80 9,248,720 +0.22(+0.52%)
Apr 05, 2002 41.86 42.03 41.41 41.58 10,930,361 -0.28(-0.68%)
Apr 04, 2002 41.89 42.37 41.56 41.86 12,846,885 -0.36(-0.84%)
Apr 03, 2002 42.67 42.73 42.07 42.22 10,609,196 -0.28(-0.67%)
Apr 02, 2002 42.47 42.89 42.31 42.50 7,912,657 -0.11(-0.25%)
Apr 01, 2002 42.34 43.06 42.31 42.61 12,412,600 -0.22(-0.52%)
Mar 29, 2002 42.96 43.20 42.75 42.83 8,498,730 +0.00(+0.00%)
Mar 28, 2002 42.96 43.20 42.75 42.83 8,498,730 -0.13(-0.29%)
Mar 27, 2002 42.83 43.18 42.75 42.96 9,625,687 +0.28(+0.66%)
Mar 26, 2002 42.57 42.96 42.44 42.67 9,149,854 +0.24(+0.56%)
Mar 25, 2002 42.77 43.45 42.44 42.44 9,885,287 -0.33(-0.77%)
Mar 22, 2002 42.57 43.12 42.45 42.77 8,466,735 +0.03(+0.08%)
Mar 21, 2002 42.40 42.85 42.00 42.73 9,390,045 +0.20(+0.48%)
Mar 20, 2002 43.19 43.19 42.43 42.53 10,959,930 -0.66(-1.53%)
Mar 19, 2002 42.70 43.33 42.67 43.19 10,169,149 +0.55(+1.28%)
Mar 18, 2002 42.67 42.96 42.40 42.64 12,547,253 +0.04(+0.09%)
Mar 15, 2002 42.73 43.18 42.50 42.60 20,581,522 +0.15(+0.34%)
Mar 14, 2002 42.14 42.66 42.01 42.46 11,482,922 +0.32(+0.75%)
Mar 13, 2002 41.98 42.21 41.71 42.14 9,402,327 +0.16(+0.39%)
Mar 12, 2002 42.08 42.08 41.53 41.98 11,381,477 -0.11(-0.25%)
Mar 11, 2002 41.98 42.47 41.82 42.08 10,976,913 +0.10(+0.24%)
Mar 08, 2002 42.47 42.53 41.61 41.98 15,715,986 +0.03(+0.06%)
Mar 07, 2002 41.88 42.27 41.73 41.96 16,995,034 +0.73(+1.76%)
Mar 06, 2002 40.75 41.41 40.62 41.23 11,016,035 +0.80(+1.97%)
Mar 05, 2002 40.83 40.99 40.30 40.43 11,675,954 -0.40(-0.99%)
Mar 04, 2002 41.22 41.22 40.82 40.83 12,821,714 -0.12(-0.29%)
Mar 01, 2002 40.16 41.15 39.96 40.95 13,953,675 +0.79(+1.97%)
Feb 28, 2002 39.73 40.21 39.65 40.16 9,764,130 +0.44(+1.11%)
Feb 27, 2002 39.71 39.92 39.54 39.72 10,322,453 +0.15(+0.37%)
Feb 26, 2002 39.37 39.73 39.07 39.58 11,779,066 +0.20(+0.52%)
Feb 25, 2002 39.54 39.59 39.17 39.37 12,724,818 +0.20(+0.51%)
Feb 22, 2002 38.25 39.25 38.22 39.17 11,835,778 +0.92(+2.41%)
Feb 21, 2002 38.41 38.88 38.20 38.25 10,694,112 -0.08(-0.21%)
Feb 20, 2002 37.91 38.58 37.70 38.33 8,395,466 +0.79(+2.11%)
Feb 19, 2002 37.91 37.99 37.43 37.54 7,601,349 -0.21(-0.56%)
Feb 18, 2002 38.05 38.31 37.59 37.75 10,218,279 +0.00(+0.00%)
Feb 15, 2002 38.05 38.31 37.59 37.75 9,323,022 -0.04(-0.10%)
Feb 14, 2002 38.25 38.28 37.62 37.79 10,822,699 -0.52(-1.36%)
Feb 13, 2002 38.38 38.84 38.22 38.31 11,050,456 +0.52(+1.38%)
Feb 12, 2002 37.62 37.84 37.33 37.79 7,445,619 +0.16(+0.44%)
Feb 11, 2002 37.51 38.15 37.43 37.62 6,738,693 +0.11(+0.30%)
Feb 08, 2002 36.97 37.63 36.44 37.51 9,921,376 +0.26(+0.69%)
Feb 07, 2002 36.85 37.66 36.80 37.25 10,542,325 +0.40(+1.09%)
Feb 06, 2002 36.60 37.26 36.60 36.85 10,853,936 +0.25(+0.68%)
Feb 05, 2002 36.61 37.16 36.07 36.60 19,352,212 -0.53(-1.44%)
Feb 04, 2002 37.95 38.06 36.93 37.13 11,611,357 -0.85(-2.24%)
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.