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 42.96 43.20 42.75 42.83 8,498,730 +0.00(+0.00%)
Mar 28, 2002 42.96 43.20 42.75 42.83 8,498,730 -0.13(-0.29%)
Mar 27, 2002 42.83 43.18 42.75 42.96 9,625,687 +0.28(+0.66%)
Mar 26, 2002 42.57 42.96 42.44 42.67 9,149,854 +0.24(+0.56%)
Mar 25, 2002 42.77 43.45 42.44 42.44 9,885,287 -0.33(-0.77%)
Mar 22, 2002 42.57 43.12 42.45 42.77 8,466,735 +0.03(+0.08%)
Mar 21, 2002 42.40 42.85 42.00 42.73 9,390,045 +0.20(+0.48%)
Mar 20, 2002 43.19 43.19 42.43 42.53 10,959,930 -0.66(-1.53%)
Mar 19, 2002 42.70 43.33 42.67 43.19 10,169,149 +0.55(+1.28%)
Mar 18, 2002 42.67 42.96 42.40 42.64 12,547,253 +0.04(+0.09%)
Mar 15, 2002 42.73 43.18 42.50 42.60 20,581,522 +0.15(+0.34%)
Mar 14, 2002 42.14 42.66 42.01 42.46 11,482,922 +0.32(+0.75%)
Mar 13, 2002 41.98 42.21 41.71 42.14 9,402,327 +0.16(+0.39%)
Mar 12, 2002 42.08 42.08 41.53 41.98 11,381,477 -0.11(-0.25%)
Mar 11, 2002 41.98 42.47 41.82 42.08 10,976,913 +0.10(+0.24%)
Mar 08, 2002 42.47 42.53 41.61 41.98 15,715,986 +0.03(+0.06%)
Mar 07, 2002 41.88 42.27 41.73 41.96 16,995,034 +0.73(+1.76%)
Mar 06, 2002 40.75 41.41 40.62 41.23 11,016,035 +0.80(+1.97%)
Mar 05, 2002 40.83 40.99 40.30 40.43 11,675,954 -0.40(-0.99%)
Mar 04, 2002 41.22 41.22 40.82 40.83 12,821,714 -0.12(-0.29%)
Mar 01, 2002 40.16 41.15 39.96 40.95 13,953,675 +0.79(+1.97%)
Feb 28, 2002 39.73 40.21 39.65 40.16 9,764,130 +0.44(+1.11%)
Feb 27, 2002 39.71 39.92 39.54 39.72 10,322,453 +0.15(+0.37%)
Feb 26, 2002 39.37 39.73 39.07 39.58 11,779,066 +0.20(+0.52%)
Feb 25, 2002 39.54 39.59 39.17 39.37 12,724,818 +0.20(+0.51%)
Feb 22, 2002 38.25 39.25 38.22 39.17 11,835,778 +0.92(+2.41%)
Feb 21, 2002 38.41 38.88 38.20 38.25 10,694,112 -0.08(-0.21%)
Feb 20, 2002 37.91 38.58 37.70 38.33 8,395,466 +0.79(+2.11%)
Feb 19, 2002 37.91 37.99 37.43 37.54 7,601,349 -0.21(-0.56%)
Feb 18, 2002 38.05 38.31 37.59 37.75 10,218,279 +0.00(+0.00%)
Feb 15, 2002 38.05 38.31 37.59 37.75 9,323,022 -0.04(-0.10%)
Feb 14, 2002 38.25 38.28 37.62 37.79 10,822,699 -0.52(-1.36%)
Feb 13, 2002 38.38 38.84 38.22 38.31 11,050,456 +0.52(+1.38%)
Feb 12, 2002 37.62 37.84 37.33 37.79 7,445,619 +0.16(+0.44%)
Feb 11, 2002 37.51 38.15 37.43 37.62 6,738,693 +0.11(+0.30%)
Feb 08, 2002 36.97 37.63 36.44 37.51 9,921,376 +0.26(+0.69%)
Feb 07, 2002 36.85 37.66 36.80 37.25 10,542,325 +0.40(+1.09%)
Feb 06, 2002 36.60 37.26 36.60 36.85 10,853,936 +0.25(+0.68%)
Feb 05, 2002 36.61 37.16 36.07 36.60 19,352,212 -0.53(-1.44%)
Feb 04, 2002 37.95 38.06 36.93 37.13 11,611,357 -0.85(-2.24%)
Feb 01, 2002 37.76 38.47 37.76 37.99 8,948,178 +0.06(+0.16%)
Jan 31, 2002 37.73 37.95 37.46 37.93 10,241,480 +0.20(+0.54%)
Jan 30, 2002 37.72 38.05 37.52 37.72 12,009,856 +0.01(+0.04%)
Jan 29, 2002 38.18 38.74 37.47 37.71 8,944,539 -0.42(-1.09%)
Jan 28, 2002 37.93 38.24 37.83 38.12 8,016,528 +0.11(+0.28%)
Jan 25, 2002 38.28 38.38 37.99 38.02 8,380,908 -0.26(-0.67%)
Jan 24, 2002 38.25 38.39 38.08 38.28 10,422,988 -0.49(-1.26%)
Jan 23, 2002 38.99 39.09 38.50 38.76 11,010,576 -0.22(-0.58%)
Jan 22, 2002 39.38 39.47 38.59 38.99 14,576,139 -0.38(-0.97%)
Jan 21, 2002 39.46 39.63 39.32 39.37 13,570,188 +0.00(+0.00%)
Jan 18, 2002 39.46 39.63 39.32 39.37 13,570,188 -0.09(-0.22%)
Jan 17, 2002 39.29 39.56 39.05 39.46 8,479,320 +0.16(+0.42%)
Jan 16, 2002 39.13 39.56 39.03 39.29 9,664,960 +0.27(+0.69%)
Jan 15, 2002 38.99 39.19 38.67 39.02 9,428,863 +0.16(+0.42%)
Jan 14, 2002 38.70 39.12 38.55 38.86 8,190,151 +0.46(+1.19%)
Jan 11, 2002 38.30 38.53 38.08 38.40 7,822,131 -0.03(-0.09%)
Jan 10, 2002 37.37 38.51 37.33 38.43 8,045,642 +0.90(+2.41%)
Jan 09, 2002 37.56 38.12 37.43 37.53 9,843,284 -0.38(-1.01%)
Jan 08, 2002 38.30 38.32 37.59 37.91 6,832,556 -0.25(-0.66%)
Jan 07, 2002 38.18 38.58 38.09 38.16 6,837,711 -0.18(-0.46%)
Jan 04, 2002 38.70 38.84 38.22 38.34 7,245,763 -0.36(-0.92%)
Jan 03, 2002 38.71 38.73 38.17 38.70 9,724,553 -0.01(-0.03%)
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.