Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 44.59 44.84 44.38 44.46 8,187,568 +0.00(+0.00%)
Mar 28, 2002 44.59 44.84 44.38 44.46 8,187,568 -0.13(-0.29%)
Mar 27, 2002 44.46 44.82 44.37 44.59 9,273,265 +0.29(+0.66%)
Mar 26, 2002 44.19 44.59 44.06 44.30 8,814,853 +0.25(+0.56%)
Mar 25, 2002 44.39 45.10 44.05 44.05 9,523,361 -0.34(-0.77%)
Mar 22, 2002 44.19 44.76 44.06 44.39 8,156,745 +0.03(+0.08%)
Mar 21, 2002 44.02 44.48 43.60 44.36 9,046,250 +0.21(+0.48%)
Mar 20, 2002 44.83 44.83 44.04 44.15 10,558,658 -0.68(-1.53%)
Mar 19, 2002 44.32 44.97 44.29 44.83 9,796,830 +0.57(+1.28%)
Mar 18, 2002 44.29 44.60 44.02 44.26 12,087,865 +0.04(+0.09%)
Mar 15, 2002 44.36 44.82 44.12 44.22 19,827,978 +0.15(+0.34%)
Mar 14, 2002 43.74 44.28 43.61 44.07 11,062,501 +0.33(+0.75%)
Mar 13, 2002 43.57 43.82 43.30 43.74 9,058,083 +0.17(+0.39%)
Mar 12, 2002 43.68 43.68 43.11 43.57 10,964,771 -0.11(-0.25%)
Mar 11, 2002 43.58 44.08 43.41 43.68 10,575,019 +0.10(+0.24%)
Mar 08, 2002 44.08 44.15 43.19 43.58 15,140,582 +0.03(+0.06%)
Mar 07, 2002 43.47 43.88 43.32 43.55 16,372,800 +0.75(+1.76%)
Mar 06, 2002 42.30 42.98 42.17 42.80 10,612,709 +0.83(+1.97%)
Mar 05, 2002 42.39 42.55 41.83 41.97 11,248,466 -0.42(-0.99%)
Mar 04, 2002 42.78 42.78 42.37 42.39 12,352,277 -0.12(-0.29%)
Mar 01, 2002 41.69 42.72 41.48 42.51 13,442,794 +0.82(+1.97%)
Feb 28, 2002 41.24 41.74 41.15 41.69 9,406,639 +0.46(+1.11%)
Feb 27, 2002 41.22 41.44 41.04 41.23 9,944,521 +0.15(+0.37%)
Feb 26, 2002 40.87 41.24 40.56 41.08 11,347,803 +0.21(+0.52%)
Feb 25, 2002 41.04 41.09 40.66 40.87 12,258,929 +0.21(+0.51%)
Feb 22, 2002 39.70 40.74 39.67 40.66 11,402,439 +0.96(+2.41%)
Feb 21, 2002 39.87 40.35 39.66 39.70 10,302,573 -0.08(-0.21%)
Feb 20, 2002 39.35 40.05 39.13 39.79 8,088,085 +0.82(+2.11%)
Feb 19, 2002 39.35 39.43 38.85 38.96 7,323,043 -0.22(-0.56%)
Feb 18, 2002 39.50 39.76 39.02 39.18 9,844,161 +0.00(+0.00%)
Feb 15, 2002 39.50 39.76 39.02 39.18 8,981,681 -0.04(-0.10%)
Feb 14, 2002 39.70 39.74 39.05 39.22 10,426,452 -0.54(-1.36%)
Feb 13, 2002 39.84 40.31 39.67 39.76 10,645,870 +0.54(+1.38%)
Feb 12, 2002 39.05 39.28 38.74 39.22 7,173,015 +0.17(+0.44%)
Feb 11, 2002 38.94 39.60 38.85 39.05 6,491,972 +0.12(+0.30%)
Feb 08, 2002 38.38 39.06 37.82 38.94 9,558,129 +0.27(+0.69%)
Feb 07, 2002 38.25 39.09 38.20 38.67 10,156,342 +0.42(+1.09%)
Feb 06, 2002 37.99 38.68 37.99 38.25 10,456,545 +0.26(+0.68%)
Feb 05, 2002 38.00 38.57 37.44 37.99 18,643,676 -0.55(-1.44%)
Feb 04, 2002 39.40 39.50 38.33 38.55 11,186,234 -0.88(-2.24%)
Feb 01, 2002 39.20 39.93 39.20 39.43 8,620,562 +0.06(+0.16%)
Jan 31, 2002 39.16 39.40 38.89 39.37 9,866,512 +0.21(+0.54%)
Jan 30, 2002 39.16 39.49 38.95 39.16 11,570,143 +0.01(+0.04%)
Jan 29, 2002 39.63 40.21 38.90 39.14 8,617,056 -0.43(-1.09%)
Jan 28, 2002 39.37 39.69 39.27 39.57 7,723,021 +0.11(+0.28%)
Jan 25, 2002 39.74 39.84 39.43 39.46 8,074,061 -0.27(-0.67%)
Jan 24, 2002 39.70 39.85 39.53 39.73 10,041,374 -0.51(-1.26%)
Jan 23, 2002 40.48 40.57 39.96 40.24 10,607,450 -0.23(-0.58%)
Jan 22, 2002 40.87 40.97 40.06 40.47 14,042,468 -0.40(-0.97%)
Jan 21, 2002 40.96 41.14 40.81 40.87 13,073,347 +0.00(+0.00%)
Jan 18, 2002 40.96 41.14 40.81 40.87 13,073,347 -0.09(-0.22%)
Jan 17, 2002 40.78 41.06 40.54 40.96 8,168,870 +0.17(+0.42%)
Jan 16, 2002 40.62 41.07 40.51 40.78 9,311,101 +0.28(+0.69%)
Jan 15, 2002 40.48 40.68 40.14 40.50 9,083,648 +0.17(+0.42%)
Jan 14, 2002 40.17 40.61 40.02 40.33 7,890,288 +0.47(+1.19%)
Jan 11, 2002 39.76 39.99 39.53 39.86 7,535,742 -0.03(-0.09%)
Jan 10, 2002 38.79 39.97 38.74 39.89 7,751,070 +0.94(+2.41%)
Jan 09, 2002 38.98 39.57 38.85 38.96 9,482,895 -0.40(-1.01%)
Jan 08, 2002 39.76 39.77 39.02 39.35 6,582,398 -0.26(-0.66%)
Jan 07, 2002 39.63 40.05 39.54 39.61 6,587,365 -0.18(-0.46%)
Jan 04, 2002 40.17 40.32 39.67 39.80 6,980,477 -0.37(-0.92%)
Jan 03, 2002 40.18 40.20 39.62 40.17 9,368,512 -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.