Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 35.32 36.21 35.22 35.81 8,979,469 +0.10(+0.28%)
Aug 29, 2002 35.51 36.05 35.38 35.71 7,722,665 -0.13(-0.37%)
Aug 28, 2002 35.94 36.18 35.61 35.84 7,641,678 -0.26(-0.71%)
Aug 27, 2002 36.89 37.25 35.85 36.10 9,007,526 -0.63(-1.72%)
Aug 26, 2002 36.26 36.81 35.80 36.73 6,676,667 +0.59(+1.62%)
Aug 23, 2002 37.06 37.16 35.94 36.15 7,209,600 -0.91(-2.46%)
Aug 22, 2002 36.33 37.18 36.10 37.06 8,673,571 +0.86(+2.39%)
Aug 21, 2002 36.46 36.85 35.31 36.19 12,728,497 -0.01(-0.02%)
Aug 20, 2002 36.53 36.75 35.82 36.20 9,754,753 -0.66(-1.79%)
Aug 19, 2002 36.27 37.18 36.27 36.86 9,725,332 +0.38(+1.05%)
Aug 16, 2002 36.92 37.10 36.36 36.48 11,885,573 -0.43(-1.16%)
Aug 15, 2002 36.92 37.25 36.52 36.91 13,489,526 +0.31(+0.85%)
Aug 14, 2002 35.27 36.60 34.63 36.60 12,575,321 +1.40(+3.99%)
Aug 13, 2002 35.67 36.23 35.14 35.19 9,266,258 -0.80(-2.22%)
Aug 12, 2002 35.54 36.23 35.21 35.99 8,306,706 +0.05(+0.13%)
Aug 09, 2002 35.67 36.25 35.21 35.94 10,250,074 -0.04(-0.11%)
Aug 08, 2002 34.90 36.12 34.42 35.98 14,043,994 +1.36(+3.92%)
Aug 07, 2002 33.96 34.64 33.61 34.62 13,863,215 +0.94(+2.80%)
Aug 06, 2002 33.46 34.55 33.43 33.68 12,002,806 +0.65(+1.96%)
Aug 05, 2002 34.62 34.62 32.80 33.03 13,887,026 -1.42(-4.11%)
Aug 02, 2002 34.35 35.27 33.90 34.45 16,502,701 +0.55(+1.61%)
Aug 01, 2002 34.95 34.95 33.76 33.90 17,330,460 -0.78(-2.24%)
Jul 31, 2002 33.53 34.95 32.61 34.68 25,536,464 +1.09(+3.26%)
Jul 30, 2002 33.33 34.29 33.10 33.59 23,157,530 -0.21(-0.62%)
Jul 29, 2002 32.97 33.89 32.24 33.80 21,660,194 +1.09(+3.33%)
Jul 26, 2002 32.61 32.77 31.91 32.71 16,121,277 +0.60(+1.87%)
Jul 25, 2002 31.42 32.94 30.89 32.11 21,805,938 +0.66(+2.10%)
Jul 24, 2002 29.12 32.18 29.01 31.45 32,779,126 +2.39(+8.21%)
Jul 23, 2002 28.42 30.13 28.29 29.07 30,584,914 +1.02(+3.64%)
Jul 22, 2002 27.43 28.75 27.30 28.04 39,956,576 +0.45(+1.62%)
Jul 19, 2002 27.36 29.08 27.33 27.59 76,895,120 -5.20(-15.85%)
Jul 18, 2002 33.51 33.86 32.67 32.79 15,406,656 -1.00(-2.95%)
Jul 17, 2002 34.09 34.49 33.04 33.79 14,947,582 +0.75(+2.28%)
Jul 16, 2002 32.57 34.19 32.18 33.03 20,981,516 +0.73(+2.24%)
Jul 15, 2002 32.64 32.76 30.04 32.31 31,201,106 -0.99(-2.97%)
Jul 12, 2002 33.88 33.88 32.60 33.30 13,669,394 -0.32(-0.94%)
Jul 11, 2002 32.38 33.73 32.38 33.61 23,976,190 +0.45(+1.35%)
Jul 10, 2002 34.35 34.35 32.83 33.17 24,633,634 -1.53(-4.41%)
Jul 09, 2002 35.40 35.61 34.35 34.70 15,107,887 -0.63(-1.79%)
Jul 08, 2002 36.00 36.10 35.24 35.33 14,080,999 -0.67(-1.85%)
Jul 05, 2002 34.91 36.17 34.81 36.00 6,767,663 +1.08(+3.10%)
Jul 04, 2002 34.29 35.01 33.99 34.91 14,618,936 +0.00(+0.00%)
Jul 03, 2002 34.29 35.01 33.99 34.91 14,618,936 +0.88(+2.60%)
Jul 02, 2002 33.86 34.29 33.33 34.03 20,125,398 +0.73(+2.20%)
Jul 01, 2002 34.09 34.45 33.14 33.30 16,929,016 -1.16(-3.37%)
Jun 28, 2002 35.51 35.82 34.45 34.46 22,289,126 -1.42(-3.95%)
Jun 27, 2002 35.70 35.92 35.08 35.88 14,870,691 +0.18(+0.50%)
Jun 26, 2002 34.35 36.07 34.29 35.70 15,499,169 +0.53(+1.50%)
Jun 25, 2002 35.96 36.46 34.96 35.17 14,452,717 -0.52(-1.46%)
Jun 24, 2002 35.01 36.15 34.39 35.69 15,607,302 +0.74(+2.13%)
Jun 21, 2002 35.77 36.17 34.62 34.95 29,928,834 -1.35(-3.71%)
Jun 20, 2002 36.86 37.09 36.22 36.29 15,355,699 -0.88(-2.36%)
Jun 19, 2002 36.99 37.55 36.97 37.17 14,219,616 -0.06(-0.16%)
Jun 18, 2002 37.58 37.75 37.02 37.23 15,152,020 -0.65(-1.72%)
Jun 17, 2002 37.46 38.01 37.39 37.88 8,780,643 +0.42(+1.11%)
Jun 14, 2002 37.58 38.00 37.13 37.47 12,883,494 -0.39(-1.03%)
Jun 13, 2002 37.35 38.43 37.29 37.85 10,444,957 +0.11(+0.30%)
Jun 12, 2002 38.14 38.23 37.06 37.74 12,740,024 -0.16(-0.43%)
Jun 11, 2002 38.74 38.74 37.58 37.91 13,514,701 -1.00(-2.56%)
Jun 10, 2002 38.61 39.21 38.34 38.90 7,790,305 +0.46(+1.18%)
Jun 07, 2002 38.18 38.68 38.07 38.45 12,893,806 -0.29(-0.75%)
Jun 06, 2002 39.47 39.56 38.47 38.74 9,332,836 -0.57(-1.44%)
Jun 05, 2002 39.02 39.40 38.78 39.31 10,558,853 +0.14(+0.35%)
Jun 04, 2002 39.23 39.52 38.76 39.17 15,607,302 -0.43(-1.08%)
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.