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 (%)
Sep 30, 2002 35.77 36.13 35.41 35.66 14,648,206 -0.67(-1.85%)
Sep 27, 2002 36.46 37.02 36.13 36.33 13,865,035 -0.29(-0.79%)
Sep 26, 2002 35.73 36.69 35.53 36.62 12,790,223 +1.25(+3.52%)
Sep 25, 2002 35.77 35.80 34.91 35.38 13,153,600 +0.03(+0.07%)
Sep 24, 2002 34.22 35.67 34.20 35.35 14,970,028 +0.50(+1.44%)
Sep 23, 2002 33.96 35.01 33.92 34.85 9,566,089 +0.36(+1.05%)
Sep 20, 2002 34.26 34.78 34.25 34.49 21,511,870 +0.22(+0.65%)
Sep 19, 2002 34.95 35.41 34.16 34.26 10,875,671 -1.25(-3.51%)
Sep 18, 2002 35.00 36.01 34.99 35.51 9,240,475 +0.17(+0.49%)
Sep 17, 2002 36.20 36.46 35.20 35.34 10,038,509 -0.86(-2.39%)
Sep 16, 2002 35.70 36.26 35.38 36.20 6,336,343 +0.50(+1.40%)
Sep 13, 2002 35.31 35.92 35.18 35.70 8,875,885 +0.11(+0.32%)
Sep 12, 2002 35.94 36.20 35.42 35.59 9,130,370 -1.00(-2.72%)
Sep 11, 2002 37.09 37.09 36.56 36.58 5,329,777 +0.06(+0.16%)
Sep 10, 2002 36.50 36.60 36.03 36.52 7,947,576 +0.13(+0.34%)
Sep 09, 2002 35.77 36.73 35.74 36.40 10,938,609 +0.18(+0.51%)
Sep 06, 2002 36.33 36.39 35.94 36.21 8,338,100 +0.33(+0.92%)
Sep 05, 2002 35.83 36.25 35.18 35.88 10,239,913 +0.05(+0.15%)
Sep 04, 2002 35.11 36.04 34.88 35.83 12,299,604 +1.09(+3.15%)
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.