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 (%)
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%)
Jan 02, 2002 40.32 40.59 39.42 40.18 10,305,640 -0.27(-0.68%)
Dec 31, 2001 40.87 40.95 40.31 40.46 7,221,953 -0.52(-1.27%)
Dec 28, 2001 41.09 41.17 40.91 40.98 5,916,109 -0.11(-0.27%)
Dec 27, 2001 40.62 41.13 40.62 41.09 6,636,449 +0.24(+0.59%)
Dec 26, 2001 40.43 41.20 40.42 40.85 5,840,875 +0.14(+0.35%)
Dec 24, 2001 40.87 40.90 40.67 40.70 3,540,783 -0.17(-0.42%)
Dec 21, 2001 40.29 40.92 40.08 40.87 20,147,610 +0.96(+2.40%)
Dec 20, 2001 39.62 40.27 39.52 39.92 12,023,004 +0.42(+1.06%)
Dec 19, 2001 38.98 39.70 38.90 39.50 10,194,470 +0.62(+1.60%)
Dec 18, 2001 39.16 39.18 38.77 38.87 10,835,195 +0.23(+0.60%)
Dec 17, 2001 38.71 39.43 38.61 38.64 11,916,800 +0.10(+0.27%)
Dec 14, 2001 38.71 38.82 38.49 38.54 9,811,730 +0.05(+0.12%)
Dec 13, 2001 38.38 38.85 38.23 38.49 13,366,392 +0.12(+0.32%)
Dec 12, 2001 38.33 38.63 38.17 38.37 16,293,915 -0.06(-0.16%)
Dec 11, 2001 38.27 38.97 38.16 38.43 16,925,874 +0.42(+1.12%)
Dec 10, 2001 38.68 38.70 38.01 38.01 13,122,578 -0.77(-1.99%)
Dec 07, 2001 37.94 38.90 37.94 38.78 15,386,441 +0.67(+1.76%)
Dec 06, 2001 38.40 38.95 38.00 38.11 18,714,964 -0.64(-1.64%)
Dec 05, 2001 39.35 39.35 38.68 38.74 19,089,232 -0.43(-1.10%)
Dec 04, 2001 39.36 39.46 38.98 39.18 18,179,858 -0.74(-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.