Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 53.57 54.92 53.42 54.31 5,920,800 +0.15(+0.28%)
Aug 29, 2002 53.85 54.67 53.65 54.16 5,092,100 -0.20(-0.37%)
Aug 28, 2002 54.50 54.87 54.00 54.36 5,038,700 -0.39(-0.71%)
Aug 27, 2002 55.94 56.50 54.37 54.75 5,939,300 -0.96(-1.72%)
Aug 26, 2002 54.99 55.82 54.30 55.71 4,402,400 +0.89(+1.62%)
Aug 23, 2002 56.20 56.35 54.50 54.82 4,753,800 -1.38(-2.46%)
Aug 22, 2002 55.10 56.39 54.75 56.20 5,719,100 +1.31(+2.39%)
Aug 21, 2002 55.29 55.88 53.55 54.89 8,392,800 -0.01(-0.02%)
Aug 20, 2002 55.40 55.73 54.33 54.90 6,432,000 -1.00(-1.79%)
Aug 19, 2002 55.01 56.38 55.00 55.90 6,412,600 +0.58(+1.05%)
Aug 16, 2002 55.99 56.27 55.15 55.32 7,837,000 -0.65(-1.16%)
Aug 15, 2002 56.00 56.49 55.38 55.97 8,894,600 +0.47(+0.85%)
Aug 14, 2002 53.49 55.50 52.52 55.50 8,291,800 +2.13(+3.99%)
Aug 13, 2002 54.10 54.95 53.30 53.37 6,109,900 -1.21(-2.22%)
Aug 12, 2002 53.90 54.95 53.40 54.58 5,477,200 +0.07(+0.13%)
Aug 09, 2002 54.10 54.98 53.40 54.51 6,758,600 -0.06(-0.11%)
Aug 08, 2002 52.93 54.78 52.20 54.57 9,260,200 +2.06(+3.92%)
Aug 07, 2002 51.50 52.54 50.97 52.51 9,141,000 +1.43(+2.80%)
Aug 06, 2002 50.75 52.40 50.70 51.08 7,914,300 +0.98(+1.96%)
Aug 05, 2002 52.50 52.50 49.75 50.10 9,156,700 -2.15(-4.11%)
Aug 02, 2002 52.10 53.49 51.41 52.25 10,881,400 +0.83(+1.61%)
Aug 01, 2002 53.00 53.01 51.20 51.42 11,427,200 -1.18(-2.24%)
Jul 31, 2002 50.85 53.00 49.45 52.60 16,838,000 +1.66(+3.26%)
Jul 30, 2002 50.55 52.00 50.20 50.94 15,269,400 -0.32(-0.62%)
Jul 29, 2002 50.00 51.40 48.90 51.26 14,282,100 +1.65(+3.33%)
Jul 26, 2002 49.45 49.70 48.40 49.61 10,629,900 +0.91(+1.87%)
Jul 25, 2002 47.65 49.95 46.85 48.70 14,378,200 +1.00(+2.10%)
Jul 24, 2002 44.16 48.80 44.00 47.70 21,613,600 +3.62(+8.21%)
Jul 23, 2002 43.10 45.70 42.90 44.08 20,166,800 +1.55(+3.64%)
Jul 22, 2002 41.60 43.60 41.40 42.53 26,346,200 +0.68(+1.62%)
Jul 19, 2002 41.50 44.10 41.45 41.85 50,702,400 -7.88(-15.85%)
Jul 18, 2002 50.82 51.35 49.55 49.73 10,158,700 -1.51(-2.95%)
Jul 17, 2002 51.70 52.30 50.11 51.24 9,856,000 +1.14(+2.28%)
Jul 16, 2002 49.40 51.85 48.80 50.10 13,834,600 +1.10(+2.24%)
Jul 15, 2002 49.50 49.69 45.56 49.00 20,573,100 -1.50(-2.97%)
Jul 12, 2002 51.38 51.38 49.44 50.50 9,013,200 -0.48(-0.94%)
Jul 11, 2002 49.10 51.15 49.10 50.98 15,809,200 +0.68(+1.35%)
Jul 10, 2002 52.10 52.10 49.79 50.30 16,242,700 -2.32(-4.41%)
Jul 09, 2002 53.68 54.00 52.10 52.62 9,961,700 -0.96(-1.79%)
Jul 08, 2002 54.60 54.75 53.45 53.58 9,284,600 -1.01(-1.85%)
Jul 05, 2002 52.95 54.85 52.79 54.59 4,462,400 +1.64(+3.10%)
Jul 04, 2002 52.00 53.10 51.55 52.95 9,639,300 +0.00(+0.00%)
Jul 03, 2002 52.00 53.10 51.55 52.95 9,639,300 +1.34(+2.60%)
Jul 02, 2002 51.35 52.00 50.55 51.61 13,270,100 +1.11(+2.20%)
Jul 01, 2002 51.70 52.25 50.26 50.50 11,162,500 -1.76(-3.37%)
Jun 28, 2002 53.85 54.33 52.25 52.26 14,696,800 -2.15(-3.95%)
Jun 27, 2002 54.14 54.48 53.20 54.41 9,805,300 +0.27(+0.50%)
Jun 26, 2002 52.10 54.70 52.00 54.14 10,219,700 +0.80(+1.50%)
Jun 25, 2002 54.54 55.30 53.02 53.34 9,529,700 -0.79(-1.46%)
Jun 24, 2002 53.10 54.82 52.15 54.13 10,291,000 +1.13(+2.13%)
Jun 21, 2002 54.25 54.85 52.50 53.00 19,734,200 -2.04(-3.71%)
Jun 20, 2002 55.90 56.25 54.93 55.04 10,125,100 -1.33(-2.36%)
Jun 19, 2002 56.10 56.95 56.07 56.37 9,376,000 -0.09(-0.16%)
Jun 18, 2002 57.00 57.25 56.14 56.46 9,990,800 -0.99(-1.72%)
Jun 17, 2002 56.81 57.64 56.71 57.45 5,789,700 +0.63(+1.11%)
Jun 14, 2002 57.00 57.63 56.31 56.82 8,495,000 -0.59(-1.03%)
Jun 13, 2002 56.65 58.28 56.55 57.41 6,887,100 +0.17(+0.30%)
Jun 12, 2002 57.85 57.98 56.20 57.24 8,400,400 -0.25(-0.43%)
Jun 11, 2002 58.75 58.75 56.99 57.49 8,911,200 -1.51(-2.56%)
Jun 10, 2002 58.56 59.47 58.15 59.00 5,136,700 +0.69(+1.18%)
Jun 07, 2002 57.90 58.66 57.73 58.31 8,501,800 -0.44(-0.75%)
Jun 06, 2002 59.86 59.99 58.35 58.75 6,153,800 -0.86(-1.44%)
Jun 05, 2002 59.18 59.75 58.81 59.61 6,962,200 +0.21(+0.35%)
Jun 04, 2002 59.50 59.93 58.79 59.40 10,291,000 -0.65(-1.08%)
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.