Skip to main content

Johnson & Johnson (NY: JNJ )

158.72 +0.75 (+0.48%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 38.07 38.07 37.30 37.60 6,032,569 -0.47(-1.25%)
Nov 27, 2002 37.49 38.34 37.39 38.07 9,576,402 +0.88(+2.36%)
Nov 26, 2002 38.09 38.41 37.12 37.20 13,888,391 -1.47(-3.80%)
Nov 25, 2002 38.35 38.96 38.08 38.67 9,615,378 +0.06(+0.15%)
Nov 22, 2002 39.22 39.48 38.57 38.61 13,283,875 -0.61(-1.56%)
Nov 21, 2002 39.56 39.76 38.95 39.22 11,631,239 -0.34(-0.87%)
Nov 20, 2002 38.64 39.56 38.48 39.56 8,076,032 +0.79(+2.04%)
Nov 19, 2002 38.90 39.07 38.52 38.77 11,381,304 -0.18(-0.47%)
Nov 18, 2002 39.50 39.69 38.96 38.96 10,088,708 -0.71(-1.78%)
Nov 15, 2002 39.73 39.81 39.43 39.66 10,527,308 -0.20(-0.51%)
Nov 14, 2002 39.81 40.07 39.56 39.87 7,090,244 +0.35(+0.88%)
Nov 13, 2002 39.56 39.91 38.90 39.52 10,967,880 -0.06(-0.15%)
Nov 12, 2002 39.69 39.96 39.36 39.58 9,648,137 +0.01(+0.03%)
Nov 11, 2002 39.74 40.22 39.24 39.56 11,650,955 -0.18(-0.45%)
Nov 08, 2002 39.63 40.18 39.53 39.74 10,700,049 +0.25(+0.63%)
Nov 07, 2002 39.75 39.83 39.17 39.49 8,140,942 -0.25(-0.63%)
Nov 06, 2002 39.50 40.38 38.97 39.74 14,948,189 +0.25(+0.63%)
Nov 05, 2002 38.72 39.56 38.72 39.49 8,326,119 +0.78(+2.01%)
Nov 04, 2002 39.23 39.30 38.49 38.71 8,811,430 +0.08(+0.21%)
Nov 01, 2002 38.46 38.90 37.89 38.63 10,002,565 -0.11(-0.27%)
Oct 31, 2002 37.81 38.90 37.80 38.74 15,507,510 +0.96(+2.53%)
Oct 30, 2002 37.40 38.01 37.29 37.78 10,542,019 +0.69(+1.87%)
Oct 29, 2002 37.60 37.83 36.83 37.09 11,614,253 -0.67(-1.78%)
Oct 28, 2002 38.23 38.35 37.52 37.76 7,026,546 -0.32(-0.85%)
Oct 25, 2002 38.06 38.34 37.64 38.09 9,476,913 +0.03(+0.09%)
Oct 24, 2002 38.21 38.75 37.39 38.05 11,350,365 -0.16(-0.41%)
Oct 23, 2002 38.78 38.97 37.42 38.21 19,143,552 -1.23(-3.13%)
Oct 22, 2002 40.00 40.29 38.38 39.44 19,862,874 -0.85(-2.11%)
Oct 21, 2002 39.23 40.42 39.17 40.29 13,832,125 +1.16(+2.97%)
Oct 18, 2002 39.17 39.56 39.03 39.13 12,185,707 -0.56(-1.41%)
Oct 17, 2002 39.23 39.69 38.94 39.69 11,694,330 +0.86(+2.21%)
Oct 16, 2002 39.10 39.43 38.47 38.84 12,786,735 -0.44(-1.11%)
Oct 15, 2002 38.80 39.42 37.87 39.27 24,582,222 +1.14(+2.99%)
Oct 14, 2002 37.39 38.18 37.39 38.13 12,947,494 +0.75(+1.99%)
Oct 11, 2002 37.60 37.75 36.47 37.39 16,816,334 -0.07(-0.18%)
Oct 10, 2002 36.60 37.62 36.00 37.45 15,832,972 +0.40(+1.07%)
Oct 09, 2002 37.91 38.08 36.70 37.06 20,604,036 -1.51(-3.92%)
Oct 08, 2002 37.85 38.87 37.51 38.57 14,091,615 +1.18(+3.16%)
Oct 07, 2002 37.55 38.40 37.26 37.39 12,113,062 -0.16(-0.44%)
Oct 04, 2002 38.23 38.30 37.25 37.55 13,330,132 -0.68(-1.78%)
Oct 03, 2002 38.54 38.98 37.75 38.23 15,030,085 -0.21(-0.55%)
Oct 02, 2002 37.92 38.84 37.92 38.44 21,615,150 +1.32(+3.55%)
Oct 01, 2002 36.23 37.12 35.80 37.12 16,587,631 +1.46(+4.11%)
Sep 30, 2002 35.77 36.13 35.41 35.66 14,648,206 -0.67(-1.85%)
Sep 27, 2002 36.46 37.02 36.13 36.33 13,865,035 -0.29(-0.79%)
Sep 26, 2002 35.73 36.69 35.53 36.62 12,790,223 +1.25(+3.52%)
Sep 25, 2002 35.77 35.80 34.91 35.38 13,153,600 +0.03(+0.07%)
Sep 24, 2002 34.22 35.67 34.20 35.35 14,970,028 +0.50(+1.44%)
Sep 23, 2002 33.96 35.01 33.92 34.85 9,566,089 +0.36(+1.05%)
Sep 20, 2002 34.26 34.78 34.25 34.49 21,511,870 +0.22(+0.65%)
Sep 19, 2002 34.95 35.41 34.16 34.26 10,875,671 -1.25(-3.51%)
Sep 18, 2002 35.00 36.01 34.99 35.51 9,240,475 +0.17(+0.49%)
Sep 17, 2002 36.20 36.46 35.20 35.34 10,038,509 -0.86(-2.39%)
Sep 16, 2002 35.70 36.26 35.38 36.20 6,336,343 +0.50(+1.40%)
Sep 13, 2002 35.31 35.92 35.18 35.70 8,875,885 +0.11(+0.32%)
Sep 12, 2002 35.94 36.20 35.42 35.59 9,130,370 -1.00(-2.72%)
Sep 11, 2002 37.09 37.09 36.56 36.58 5,329,777 +0.06(+0.16%)
Sep 10, 2002 36.50 36.60 36.03 36.52 7,947,576 +0.13(+0.34%)
Sep 09, 2002 35.77 36.73 35.74 36.40 10,938,609 +0.18(+0.51%)
Sep 06, 2002 36.33 36.39 35.94 36.21 8,338,100 +0.33(+0.92%)
Sep 05, 2002 35.83 36.25 35.18 35.88 10,239,913 +0.05(+0.15%)
Sep 04, 2002 35.11 36.04 34.88 35.83 12,299,604 +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.