Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 33.33 33.62 32.34 32.34 23,747,596 -1.33(-3.95%)
Jun 27, 2002 33.51 33.72 32.92 33.67 15,843,742 +0.17(+0.50%)
Jun 26, 2002 32.24 33.85 32.18 33.51 16,513,344 +0.50(+1.50%)
Jun 25, 2002 33.75 34.22 32.81 33.01 15,398,418 -0.49(-1.46%)
Jun 24, 2002 32.86 33.93 32.27 33.50 16,628,553 +0.70(+2.13%)
Jun 21, 2002 33.57 33.95 32.49 32.80 31,887,202 -1.26(-3.71%)
Jun 20, 2002 34.60 34.81 33.99 34.06 16,360,486 -0.82(-2.36%)
Jun 19, 2002 34.72 35.24 34.70 34.89 15,150,064 -0.06(-0.16%)
Jun 18, 2002 35.28 35.43 34.74 34.94 16,143,479 -0.61(-1.72%)
Jun 17, 2002 35.16 35.67 35.10 35.55 9,355,197 +0.39(+1.11%)
Jun 14, 2002 35.28 35.67 34.85 35.16 13,726,514 -0.37(-1.03%)
Jun 13, 2002 35.06 36.07 35.00 35.53 11,128,414 +0.11(+0.30%)
Jun 12, 2002 35.80 35.88 34.78 35.42 13,573,656 -0.15(-0.43%)
Jun 11, 2002 36.36 36.36 35.27 35.58 14,399,024 -0.93(-2.56%)
Jun 10, 2002 36.24 36.80 35.99 36.51 8,300,057 +0.43(+1.18%)
Jun 07, 2002 35.83 36.30 35.73 36.09 13,737,502 -0.27(-0.75%)
Jun 06, 2002 37.05 37.13 36.11 36.36 9,943,522 -0.53(-1.44%)
Jun 05, 2002 36.62 36.98 36.40 36.89 11,249,763 +0.13(+0.35%)
Jun 04, 2002 36.82 37.09 36.38 36.76 16,628,553 -0.40(-1.08%)
Jun 03, 2002 37.81 38.21 37.13 37.16 10,182,504 -0.80(-2.12%)
May 31, 2002 38.14 38.49 37.96 37.97 9,147,724 -0.01(-0.03%)
May 30, 2002 37.53 38.27 37.52 37.98 12,264,830 +0.01(+0.02%)
May 29, 2002 38.04 38.15 37.91 37.97 7,905,308 +0.09(+0.24%)
May 28, 2002 37.97 38.12 37.78 37.88 8,251,259 -0.12(-0.31%)
May 27, 2002 38.22 38.44 37.89 38.00 9,113,630 +0.00(+0.00%)
May 24, 2002 38.22 38.44 37.89 38.00 9,113,630 -0.22(-0.57%)
May 23, 2002 38.37 38.62 37.81 38.22 14,670,646 -0.15(-0.40%)
May 22, 2002 38.31 38.74 37.92 38.37 15,441,884 +0.84(+2.24%)
May 21, 2002 37.53 37.86 37.45 37.53 8,557,944 +0.12(+0.31%)
May 20, 2002 38.04 38.04 37.26 37.41 11,232,473 -0.63(-1.66%)
May 17, 2002 36.95 38.12 36.95 38.04 10,344,734 +0.57(+1.52%)
May 16, 2002 37.43 37.66 37.29 37.47 11,658,407 +0.19(+0.51%)
May 15, 2002 37.31 37.60 37.13 37.28 15,980,118 -0.50(-1.31%)
May 14, 2002 37.91 38.03 37.26 37.78 18,503,082 -0.50(-1.29%)
May 13, 2002 38.23 38.74 38.00 38.27 9,833,969 -0.01(-0.02%)
May 10, 2002 37.81 38.78 37.81 38.28 9,566,710 +0.30(+0.78%)
May 09, 2002 37.60 38.30 37.47 37.98 9,704,056 +0.29(+0.77%)
May 08, 2002 37.49 37.89 36.61 37.69 20,758,788 +0.30(+0.79%)
May 07, 2002 38.43 38.56 37.27 37.39 20,717,746 -1.04(-2.71%)
May 06, 2002 39.39 39.56 38.40 38.43 9,081,959 -0.82(-2.10%)
May 03, 2002 39.66 39.71 39.02 39.26 9,758,832 -0.48(-1.20%)
May 02, 2002 39.45 39.73 39.33 39.73 8,693,997 +0.15(+0.39%)
May 01, 2002 39.59 40.00 39.53 39.58 11,500,056 +0.06(+0.14%)
Apr 30, 2002 38.94 39.79 38.88 39.52 13,433,725 +0.59(+1.51%)
Apr 29, 2002 39.17 39.55 38.93 38.93 10,249,723 -0.43(-1.10%)
Apr 26, 2002 39.14 39.88 39.08 39.37 8,787,554 +0.13(+0.33%)
Apr 25, 2002 39.27 39.86 39.17 39.24 10,970,062 -0.13(-0.33%)
Apr 24, 2002 39.11 40.12 39.07 39.37 11,197,248 +0.50(+1.29%)
Apr 23, 2002 39.35 39.58 38.81 38.87 10,824,637 -0.33(-0.85%)
Apr 22, 2002 39.74 39.82 39.03 39.20 11,510,559 -0.71(-1.78%)
Apr 19, 2002 40.04 40.07 39.67 39.91 10,678,242 +0.12(+0.31%)
Apr 18, 2002 38.69 39.91 38.62 39.79 13,080,019 +1.10(+2.83%)
Apr 17, 2002 38.87 39.28 38.41 38.69 16,112,132 -0.46(-1.17%)
Apr 16, 2002 38.99 39.58 38.38 39.15 16,156,729 +0.68(+1.77%)
Apr 15, 2002 39.05 39.11 38.23 38.47 10,789,412 -0.32(-0.81%)
Apr 12, 2002 38.80 38.90 38.31 38.78 10,296,905 -0.02(-0.05%)
Apr 11, 2002 39.14 39.42 38.80 38.80 12,105,670 -0.46(-1.17%)
Apr 10, 2002 38.93 39.30 38.87 39.26 11,721,910 +0.27(+0.70%)
Apr 09, 2002 39.45 39.48 38.93 38.99 12,556,165 -0.24(-0.60%)
Apr 08, 2002 38.87 39.32 38.71 39.22 9,855,459 +0.20(+0.52%)
Apr 05, 2002 39.29 39.44 38.87 39.02 11,647,420 -0.27(-0.68%)
Apr 04, 2002 39.31 39.76 39.00 39.29 13,689,673 -0.33(-0.84%)
Apr 03, 2002 40.04 40.10 39.48 39.62 11,305,186 -0.27(-0.67%)
Apr 02, 2002 39.86 40.25 39.71 39.89 8,431,748 -0.10(-0.25%)
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.