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 (%)
Aug 30, 2002 35.32 36.21 35.22 35.81 8,979,469 +0.10(+0.28%)
Aug 29, 2002 35.51 36.05 35.38 35.71 7,722,665 -0.13(-0.37%)
Aug 28, 2002 35.94 36.18 35.61 35.84 7,641,678 -0.26(-0.71%)
Aug 27, 2002 36.89 37.25 35.85 36.10 9,007,526 -0.63(-1.72%)
Aug 26, 2002 36.26 36.81 35.80 36.73 6,676,667 +0.59(+1.62%)
Aug 23, 2002 37.06 37.16 35.94 36.15 7,209,600 -0.91(-2.46%)
Aug 22, 2002 36.33 37.18 36.10 37.06 8,673,571 +0.86(+2.39%)
Aug 21, 2002 36.46 36.85 35.31 36.19 12,728,497 -0.01(-0.02%)
Aug 20, 2002 36.53 36.75 35.82 36.20 9,754,753 -0.66(-1.79%)
Aug 19, 2002 36.27 37.18 36.27 36.86 9,725,332 +0.38(+1.05%)
Aug 16, 2002 36.92 37.10 36.36 36.48 11,885,573 -0.43(-1.16%)
Aug 15, 2002 36.92 37.25 36.52 36.91 13,489,526 +0.31(+0.85%)
Aug 14, 2002 35.27 36.60 34.63 36.60 12,575,321 +1.40(+3.99%)
Aug 13, 2002 35.67 36.23 35.14 35.19 9,266,258 -0.80(-2.22%)
Aug 12, 2002 35.54 36.23 35.21 35.99 8,306,706 +0.05(+0.13%)
Aug 09, 2002 35.67 36.25 35.21 35.94 10,250,074 -0.04(-0.11%)
Aug 08, 2002 34.90 36.12 34.42 35.98 14,043,994 +1.36(+3.92%)
Aug 07, 2002 33.96 34.64 33.61 34.62 13,863,215 +0.94(+2.80%)
Aug 06, 2002 33.46 34.55 33.43 33.68 12,002,806 +0.65(+1.96%)
Aug 05, 2002 34.62 34.62 32.80 33.03 13,887,026 -1.42(-4.11%)
Aug 02, 2002 34.35 35.27 33.90 34.45 16,502,701 +0.55(+1.61%)
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.