Indicators

Johnson & Johnson (NY: JNJ )

144.45 -3.14 (-2.13%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	35.78	36.13	35.41	35.66	14,645,892	-0.67(-1.85%)
Sep 27, 2002	36.46	37.03	36.14	36.34	13,862,845	-0.29(-0.79%)
Sep 26, 2002	35.74	36.70	35.53	36.63	12,788,202	+1.25(+3.52%)
Sep 25, 2002	35.78	35.81	34.92	35.38	13,151,521	+0.03(+0.07%)
Sep 24, 2002	34.23	35.68	34.20	35.35	14,967,663	+0.50(+1.44%)
Sep 23, 2002	33.96	35.02	33.93	34.85	9,564,577	+0.36(+1.05%)
Sep 20, 2002	34.27	34.79	34.26	34.49	21,508,472	+0.22(+0.65%)
Sep 19, 2002	34.95	35.41	34.16	34.27	10,873,952	-1.25(-3.51%)
Sep 18, 2002	35.00	36.02	34.99	35.51	9,239,015	+0.17(+0.48%)
Sep 17, 2002	36.21	36.46	35.21	35.34	10,036,923	-0.86(-2.39%)
Sep 16, 2002	35.70	36.26	35.38	36.21	6,335,342	+0.50(+1.40%)
Sep 13, 2002	35.31	35.93	35.18	35.70	8,874,483	+0.11(+0.31%)
Sep 12, 2002	35.94	36.21	35.43	35.59	9,128,928	-1.00(-2.72%)
Sep 11, 2002	37.10	37.10	36.57	36.59	5,328,935	+0.06(+0.16%)
Sep 10, 2002	36.50	36.60	36.04	36.53	7,946,320	+0.13(+0.34%)
Sep 09, 2002	35.78	36.74	35.74	36.40	10,936,881	+0.18(+0.51%)
Sep 06, 2002	36.34	36.40	35.94	36.22	8,336,782	+0.33(+0.92%)
Sep 05, 2002	35.84	36.25	35.18	35.89	10,238,295	+0.05(+0.15%)
Sep 04, 2002	35.12	36.05	34.89	35.84	12,297,660	+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.