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 (%)
Mar 29, 2002 42.95 43.19 42.75 42.83 8,500,073 +0.00(+0.00%)
Mar 28, 2002 42.95 43.19 42.75 42.83 8,500,073 -0.13(-0.29%)
Mar 27, 2002 42.83 43.17 42.74 42.95 9,627,208 +0.28(+0.66%)
Mar 26, 2002 42.56 42.95 42.44 42.67 9,151,299 +0.24(+0.56%)
Mar 25, 2002 42.76 43.45 42.43 42.43 9,886,849 -0.33(-0.77%)
Mar 22, 2002 42.56 43.11 42.44 42.76 8,468,072 +0.03(+0.08%)
Mar 21, 2002 42.40 42.85 42.00 42.73 9,391,528 +0.20(+0.48%)
Mar 20, 2002 43.18 43.18 42.42 42.52 10,961,662 -0.66(-1.53%)
Mar 19, 2002 42.69 43.32 42.66 43.18 10,170,756 +0.55(+1.28%)
Mar 18, 2002 42.66 42.96 42.40 42.63 12,549,236 +0.04(+0.09%)
Mar 15, 2002 42.73 43.17 42.50 42.60 20,584,774 +0.15(+0.34%)
Mar 14, 2002 42.13 42.65 42.00 42.45 11,484,736 +0.32(+0.75%)
Mar 13, 2002 41.97 42.21 41.71 42.13 9,403,813 +0.16(+0.39%)
Mar 12, 2002 42.07 42.07 41.52 41.97 11,383,276 -0.11(-0.25%)
Mar 11, 2002 41.98 42.46 41.81 42.07 10,978,647 +0.10(+0.24%)
Mar 08, 2002 42.46 42.52 41.61 41.98 15,718,469 +0.03(+0.06%)
Mar 07, 2002 41.87 42.27 41.73 41.95 16,997,718 +0.73(+1.76%)
Mar 06, 2002 40.74 41.40 40.62 41.22 11,017,776 +0.80(+1.97%)
Mar 05, 2002 40.83 40.99 40.29 40.43 11,677,799 -0.40(-0.99%)
Mar 04, 2002 41.21 41.21 40.82 40.83 12,823,740 -0.12(-0.29%)
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.