Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 62.92 64.30 62.83 63.86 8,313,800 +0.95(+1.51%)
Apr 29, 2002 63.30 63.90 62.91 62.91 6,343,300 -0.70(-1.10%)
Apr 26, 2002 63.24 64.44 63.15 63.61 5,438,400 +0.21(+0.33%)
Apr 25, 2002 63.45 64.40 63.30 63.40 6,789,100 -0.21(-0.33%)
Apr 24, 2002 63.19 64.83 63.13 63.61 6,929,700 +0.81(+1.29%)
Apr 23, 2002 63.59 63.95 62.71 62.80 6,699,100 -0.54(-0.85%)
Apr 22, 2002 64.21 64.34 63.07 63.34 7,123,600 -1.15(-1.78%)
Apr 19, 2002 64.70 64.75 64.10 64.49 6,608,500 +0.20(+0.31%)
Apr 18, 2002 62.52 64.49 62.40 64.29 8,094,900 +1.77(+2.83%)
Apr 17, 2002 62.80 63.47 62.06 62.52 9,971,400 -0.74(-1.17%)
Apr 16, 2002 63.00 63.95 62.02 63.26 9,999,000 +1.10(+1.77%)
Apr 15, 2002 63.10 63.20 61.78 62.16 6,677,300 -0.51(-0.81%)
Apr 12, 2002 62.70 62.85 61.90 62.67 6,372,500 -0.03(-0.05%)
Apr 11, 2002 63.24 63.69 62.70 62.70 7,491,900 -0.74(-1.17%)
Apr 10, 2002 62.91 63.50 62.80 63.44 7,254,400 +0.44(+0.70%)
Apr 09, 2002 63.74 63.80 62.91 63.00 7,770,700 -0.38(-0.60%)
Apr 08, 2002 62.80 63.54 62.55 63.38 6,099,300 +0.33(+0.52%)
Apr 05, 2002 63.48 63.73 62.80 63.05 7,208,300 -0.43(-0.68%)
Apr 04, 2002 63.52 64.25 63.02 63.48 8,472,200 -0.54(-0.84%)
Apr 03, 2002 64.70 64.80 63.80 64.02 6,996,500 -0.43(-0.67%)
Apr 02, 2002 64.40 65.04 64.16 64.45 5,218,200 -0.16(-0.25%)
Apr 01, 2002 64.20 65.29 64.15 64.61 8,185,800 -0.34(-0.52%)
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%)
Mar 01, 2002 60.90 62.40 60.60 62.10 9,202,100 +1.20(+1.97%)
Feb 28, 2002 60.24 60.97 60.12 60.90 6,439,200 +0.67(+1.11%)
Feb 27, 2002 60.22 60.54 59.96 60.23 6,807,400 +0.22(+0.37%)
Feb 26, 2002 59.70 60.25 59.25 60.01 7,768,000 +0.31(+0.52%)
Feb 25, 2002 59.96 60.03 59.40 59.70 8,391,700 +0.30(+0.51%)
Feb 22, 2002 58.00 59.51 57.95 59.40 7,805,400 +1.40(+2.41%)
Feb 21, 2002 58.25 58.95 57.93 58.00 7,052,500 -0.12(-0.21%)
Feb 20, 2002 57.49 58.50 57.16 58.12 5,536,600 +1.20(+2.11%)
Feb 19, 2002 57.49 57.60 56.75 56.92 5,012,900 -0.32(-0.56%)
Feb 18, 2002 57.70 58.09 57.00 57.24 6,738,700 +0.00(+0.00%)
Feb 15, 2002 57.70 58.09 57.00 57.24 6,148,300 -0.06(-0.10%)
Feb 14, 2002 58.00 58.05 57.05 57.30 7,137,300 -0.79(-1.36%)
Feb 13, 2002 58.20 58.89 57.95 58.09 7,287,500 +0.79(+1.38%)
Feb 12, 2002 57.05 57.38 56.60 57.30 4,910,200 +0.25(+0.44%)
Feb 11, 2002 56.88 57.85 56.75 57.05 4,444,000 +0.17(+0.30%)
Feb 08, 2002 56.06 57.06 55.25 56.88 6,542,900 +0.39(+0.69%)
Feb 07, 2002 55.88 57.10 55.80 56.49 6,952,400 +0.61(+1.09%)
Feb 06, 2002 55.50 56.50 55.50 55.88 7,157,900 +0.38(+0.68%)
Feb 05, 2002 55.51 56.35 54.70 55.50 12,762,300 -0.81(-1.44%)
Feb 04, 2002 57.55 57.71 56.00 56.31 7,657,400 -1.29(-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.