Johnson & Johnson (NY: JNJ )

158.33 USD -1.42 (-0.89%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 60.24 60.97 60.12 60.90 6,439,200 +0.67(+1.11%)
Feb 27, 2002 60.22 60.54 59.96 60.23 6,807,400 +0.22(+0.37%)
Feb 26, 2002 59.70 60.25 59.25 60.01 7,768,000 +0.31(+0.52%)
Feb 25, 2002 59.96 60.03 59.40 59.70 8,391,700 +0.30(+0.51%)
Feb 22, 2002 58.00 59.51 57.95 59.40 7,805,400 +1.40(+2.41%)
Feb 21, 2002 58.25 58.95 57.93 58.00 7,052,500 -0.12(-0.21%)
Feb 20, 2002 57.49 58.50 57.16 58.12 5,536,600 +1.20(+2.11%)
Feb 19, 2002 57.49 57.60 56.75 56.92 5,012,900 -0.32(-0.56%)
Feb 18, 2002 57.70 58.09 57.00 57.24 6,738,700 +0.00(+0.00%)
Feb 15, 2002 57.70 58.09 57.00 57.24 6,148,300 -0.06(-0.10%)
Feb 14, 2002 58.00 58.05 57.05 57.30 7,137,300 -0.79(-1.36%)
Feb 13, 2002 58.20 58.89 57.95 58.09 7,287,500 +0.79(+1.38%)
Feb 12, 2002 57.05 57.38 56.60 57.30 4,910,200 +0.25(+0.44%)
Feb 11, 2002 56.88 57.85 56.75 57.05 4,444,000 +0.17(+0.30%)
Feb 08, 2002 56.06 57.06 55.25 56.88 6,542,900 +0.39(+0.69%)
Feb 07, 2002 55.88 57.10 55.80 56.49 6,952,400 +0.61(+1.09%)
Feb 06, 2002 55.50 56.50 55.50 55.88 7,157,900 +0.38(+0.68%)
Feb 05, 2002 55.51 56.35 54.70 55.50 12,762,300 -0.81(-1.44%)
Feb 04, 2002 57.55 57.71 56.00 56.31 7,657,400 -1.29(-2.24%)
Feb 01, 2002 57.26 58.33 57.26 57.60 5,901,100 +0.09(+0.16%)
Jan 31, 2002 57.21 57.55 56.81 57.51 6,754,000 +0.31(+0.54%)
Jan 30, 2002 57.20 57.69 56.90 57.20 7,920,200 +0.02(+0.03%)
Jan 29, 2002 57.90 58.74 56.82 57.18 5,898,700 -0.63(-1.09%)
Jan 28, 2002 57.51 57.98 57.37 57.81 5,286,700 +0.16(+0.28%)
Jan 25, 2002 58.05 58.20 57.60 57.65 5,527,000 -0.39(-0.67%)
Jan 24, 2002 58.00 58.21 57.74 58.04 6,873,700 -0.74(-1.26%)
Jan 23, 2002 59.13 59.27 58.38 58.78 7,261,200 -0.34(-0.58%)
Jan 22, 2002 59.71 59.85 58.52 59.12 9,612,600 -0.58(-0.97%)
Jan 21, 2002 59.83 60.10 59.62 59.70 8,949,200 +0.00(+0.00%)
Jan 18, 2002 59.83 60.10 59.62 59.70 8,949,200 -0.13(-0.22%)
Jan 17, 2002 59.58 59.98 59.22 59.83 5,591,900 +0.25(+0.42%)
Jan 16, 2002 59.34 59.99 59.18 59.58 6,373,800 +0.41(+0.69%)
Jan 15, 2002 59.13 59.43 58.64 59.17 6,218,100 +0.25(+0.42%)
Jan 14, 2002 58.68 59.32 58.46 58.92 5,401,200 +0.69(+1.18%)
Jan 11, 2002 58.08 58.42 57.75 58.23 5,158,500 -0.05(-0.09%)
Jan 10, 2002 56.67 58.39 56.60 58.28 5,305,900 +1.37(+2.41%)
Jan 09, 2002 56.95 57.80 56.75 56.91 6,491,400 -0.58(-1.01%)
Jan 08, 2002 58.08 58.10 57.00 57.49 4,505,900 -0.38(-0.66%)
Jan 07, 2002 57.90 58.50 57.76 57.87 4,509,300 -0.27(-0.46%)
Jan 04, 2002 58.68 58.90 57.95 58.14 4,778,400 -0.54(-0.92%)
Jan 03, 2002 58.70 58.73 57.88 58.68 6,413,100 -0.02(-0.03%)
Jan 02, 2002 58.90 59.30 57.58 58.70 7,054,600 -0.40(-0.68%)
Dec 31, 2001 59.70 59.82 58.88 59.10 4,943,700 -0.76(-1.27%)
Dec 28, 2001 60.02 60.15 59.76 59.86 4,049,800 -0.16(-0.27%)
Dec 27, 2001 59.34 60.09 59.34 60.02 4,542,900 +0.35(+0.59%)
Dec 26, 2001 59.06 60.18 59.05 59.67 3,998,300 +0.21(+0.35%)
Dec 24, 2001 59.71 59.75 59.41 59.46 2,423,800 -0.25(-0.42%)
Dec 21, 2001 58.86 59.78 58.55 59.71 13,791,800 +1.40(+2.40%)
Dec 20, 2001 57.88 58.83 57.73 58.31 8,230,200 +0.61(+1.06%)
Dec 19, 2001 56.95 57.99 56.82 57.70 6,978,500 +0.91(+1.60%)
Dec 18, 2001 57.20 57.24 56.64 56.79 7,417,100 +0.34(+0.60%)
Dec 17, 2001 56.55 57.60 56.40 56.45 8,157,500 +0.15(+0.27%)
Dec 14, 2001 56.55 56.71 56.23 56.30 6,716,500 +0.07(+0.12%)
Dec 13, 2001 56.06 56.76 55.85 56.23 9,149,800 +0.18(+0.32%)
Dec 12, 2001 56.00 56.43 55.76 56.05 11,153,800 -0.09(-0.16%)
Dec 11, 2001 55.90 56.93 55.75 56.14 11,586,400 +0.62(+1.12%)
Dec 10, 2001 56.50 56.54 55.52 55.52 8,982,900 -1.13(-1.99%)
Dec 07, 2001 55.42 56.83 55.42 56.65 10,532,600 +0.98(+1.76%)
Dec 06, 2001 56.10 56.90 55.51 55.67 12,811,100 -0.93(-1.64%)
Dec 05, 2001 57.48 57.48 56.50 56.60 13,067,300 -0.63(-1.10%)
Dec 04, 2001 57.50 57.65 56.95 57.23 12,444,800 -1.08(-1.85%)
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.