Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 35.51 35.82 34.45 34.46 22,289,126 -1.42(-3.95%)
Jun 27, 2002 35.70 35.92 35.08 35.88 14,870,691 +0.18(+0.50%)
Jun 26, 2002 34.35 36.07 34.29 35.70 15,499,169 +0.53(+1.50%)
Jun 25, 2002 35.96 36.46 34.96 35.17 14,452,717 -0.52(-1.46%)
Jun 24, 2002 35.01 36.15 34.39 35.69 15,607,302 +0.74(+2.13%)
Jun 21, 2002 35.77 36.17 34.62 34.95 29,928,834 -1.35(-3.71%)
Jun 20, 2002 36.86 37.09 36.22 36.29 15,355,699 -0.88(-2.36%)
Jun 19, 2002 36.99 37.55 36.97 37.17 14,219,616 -0.06(-0.16%)
Jun 18, 2002 37.58 37.75 37.02 37.23 15,152,020 -0.65(-1.72%)
Jun 17, 2002 37.46 38.01 37.39 37.88 8,780,643 +0.42(+1.11%)
Jun 14, 2002 37.58 38.00 37.13 37.47 12,883,494 -0.39(-1.03%)
Jun 13, 2002 37.35 38.43 37.29 37.85 10,444,957 +0.11(+0.30%)
Jun 12, 2002 38.14 38.23 37.06 37.74 12,740,024 -0.16(-0.43%)
Jun 11, 2002 38.74 38.74 37.58 37.91 13,514,701 -1.00(-2.56%)
Jun 10, 2002 38.61 39.21 38.34 38.90 7,790,305 +0.46(+1.18%)
Jun 07, 2002 38.18 38.68 38.07 38.45 12,893,806 -0.29(-0.75%)
Jun 06, 2002 39.47 39.56 38.47 38.74 9,332,836 -0.57(-1.44%)
Jun 05, 2002 39.02 39.40 38.78 39.31 10,558,853 +0.14(+0.35%)
Jun 04, 2002 39.23 39.52 38.76 39.17 15,607,302 -0.43(-1.08%)
Jun 03, 2002 40.29 40.71 39.56 39.60 9,557,141 -0.86(-2.12%)
May 31, 2002 40.64 41.01 40.44 40.45 8,585,912 -0.01(-0.03%)
May 30, 2002 39.99 40.78 39.97 40.47 11,511,580 +0.01(+0.02%)
May 29, 2002 40.52 40.65 40.39 40.46 7,419,800 +0.10(+0.25%)
May 28, 2002 40.45 40.62 40.25 40.36 7,744,504 -0.13(-0.31%)
May 27, 2002 40.72 40.96 40.37 40.49 8,553,912 +0.00(+0.00%)
May 24, 2002 40.72 40.96 40.37 40.49 8,553,912 -0.23(-0.57%)
May 23, 2002 40.88 41.14 40.29 40.72 13,769,641 -0.16(-0.40%)
May 22, 2002 40.82 41.27 40.41 40.88 14,493,513 +0.90(+2.24%)
May 21, 2002 39.99 40.33 39.91 39.98 8,032,354 +0.13(+0.31%)
May 20, 2002 40.53 40.53 39.69 39.86 10,542,626 -0.67(-1.66%)
May 17, 2002 39.36 40.62 39.36 40.53 9,709,407 +0.61(+1.52%)
May 16, 2002 39.88 40.12 39.73 39.92 10,942,401 +0.20(+0.51%)
May 15, 2002 39.75 40.06 39.56 39.72 14,998,692 -0.53(-1.31%)
May 14, 2002 40.39 40.52 39.70 40.25 17,366,706 -0.53(-1.29%)
May 13, 2002 40.73 41.28 40.49 40.78 9,230,011 -0.01(-0.02%)
May 10, 2002 40.29 41.32 40.29 40.78 8,979,166 +0.32(+0.78%)
May 09, 2002 40.06 40.80 39.92 40.47 9,108,076 +0.31(+0.77%)
May 08, 2002 39.94 40.37 39.01 40.16 19,483,876 +0.32(+0.79%)
May 07, 2002 40.95 41.08 39.71 39.84 19,445,354 -1.11(-2.71%)
May 06, 2002 41.97 42.15 40.91 40.95 8,524,186 -0.88(-2.10%)
May 03, 2002 42.25 42.31 41.57 41.82 9,159,489 -0.51(-1.20%)
May 02, 2002 42.03 42.33 41.90 42.33 8,160,051 +0.16(+0.39%)
May 01, 2002 42.18 42.62 42.11 42.17 10,793,774 +0.06(+0.14%)
Apr 30, 2002 41.49 42.40 41.43 42.11 12,608,686 +0.63(+1.51%)
Apr 29, 2002 41.74 42.13 41.48 41.48 9,620,231 -0.46(-1.10%)
Apr 26, 2002 41.70 42.49 41.64 41.94 8,247,862 +0.14(+0.33%)
Apr 25, 2002 41.84 42.46 41.74 41.80 10,296,330 -0.14(-0.33%)
Apr 24, 2002 41.67 42.75 41.63 41.94 10,509,564 +0.53(+1.29%)
Apr 23, 2002 41.93 42.17 41.35 41.41 10,159,837 -0.36(-0.85%)
Apr 22, 2002 42.34 42.42 41.59 41.76 10,803,632 -0.76(-1.78%)
Apr 19, 2002 42.66 42.69 42.27 42.52 10,022,433 +0.13(+0.31%)
Apr 18, 2002 41.22 42.52 41.14 42.39 12,276,703 +1.17(+2.83%)
Apr 17, 2002 41.41 41.85 40.92 41.22 15,122,598 -0.49(-1.17%)
Apr 16, 2002 41.54 42.17 40.89 41.71 15,164,456 +0.73(+1.77%)
Apr 15, 2002 41.61 41.67 40.74 40.99 10,126,775 -0.34(-0.81%)
Apr 12, 2002 41.34 41.44 40.82 41.32 9,664,516 -0.02(-0.05%)
Apr 11, 2002 41.70 42.00 41.34 41.34 11,362,195 -0.49(-1.17%)
Apr 10, 2002 41.48 41.87 41.41 41.83 11,002,003 +0.29(+0.70%)
Apr 09, 2002 42.03 42.07 41.48 41.54 11,785,022 -0.25(-0.60%)
Apr 08, 2002 41.41 41.90 41.24 41.79 9,250,182 +0.22(+0.52%)
Apr 05, 2002 41.86 42.02 41.41 41.57 10,932,088 -0.28(-0.68%)
Apr 04, 2002 41.88 42.36 41.55 41.86 12,848,915 -0.36(-0.84%)
Apr 03, 2002 42.66 42.73 42.07 42.21 10,610,873 -0.28(-0.67%)
Apr 02, 2002 42.46 42.89 42.31 42.50 7,913,908 -0.11(-0.25%)
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.