Skip to main content

Johnson & Johnson (NY: JNJ )

158.41 +0.45 (+0.28%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 41.49 42.40 41.43 42.11 12,608,686 +0.63(+1.51%)
Apr 29, 2002 41.74 42.13 41.48 41.48 9,620,231 -0.46(-1.10%)
Apr 26, 2002 41.70 42.49 41.64 41.94 8,247,862 +0.14(+0.33%)
Apr 25, 2002 41.84 42.46 41.74 41.80 10,296,330 -0.14(-0.33%)
Apr 24, 2002 41.67 42.75 41.63 41.94 10,509,564 +0.53(+1.29%)
Apr 23, 2002 41.93 42.17 41.35 41.41 10,159,837 -0.36(-0.85%)
Apr 22, 2002 42.34 42.42 41.59 41.76 10,803,632 -0.76(-1.78%)
Apr 19, 2002 42.66 42.69 42.27 42.52 10,022,433 +0.13(+0.31%)
Apr 18, 2002 41.22 42.52 41.14 42.39 12,276,703 +1.17(+2.83%)
Apr 17, 2002 41.41 41.85 40.92 41.22 15,122,598 -0.49(-1.17%)
Apr 16, 2002 41.54 42.17 40.89 41.71 15,164,456 +0.73(+1.77%)
Apr 15, 2002 41.61 41.67 40.74 40.99 10,126,775 -0.34(-0.81%)
Apr 12, 2002 41.34 41.44 40.82 41.32 9,664,516 -0.02(-0.05%)
Apr 11, 2002 41.70 42.00 41.34 41.34 11,362,195 -0.49(-1.17%)
Apr 10, 2002 41.48 41.87 41.41 41.83 11,002,003 +0.29(+0.70%)
Apr 09, 2002 42.03 42.07 41.48 41.54 11,785,022 -0.25(-0.60%)
Apr 08, 2002 41.41 41.90 41.24 41.79 9,250,182 +0.22(+0.52%)
Apr 05, 2002 41.86 42.02 41.41 41.57 10,932,088 -0.28(-0.68%)
Apr 04, 2002 41.88 42.36 41.55 41.86 12,848,915 -0.36(-0.84%)
Apr 03, 2002 42.66 42.73 42.07 42.21 10,610,873 -0.28(-0.67%)
Apr 02, 2002 42.46 42.89 42.31 42.50 7,913,908 -0.11(-0.25%)
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.