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 (%)
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%)
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.