Skip to main content

Johnson & Johnson (NY: JNJ )

166.44 -0.63 (-0.38%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 33.30 33.52 32.96 33.24 10,215,790 -0.04(-0.13%)
Dec 30, 2002 32.92 33.50 32.86 33.28 8,831,828 +0.41(+1.26%)
Dec 27, 2002 33.26 33.51 32.80 32.87 6,960,045 -0.46(-1.39%)
Dec 26, 2002 34.01 34.13 33.23 33.33 7,375,476 -0.64(-1.89%)
Dec 24, 2002 33.57 34.28 33.57 33.98 5,386,061 +0.25(+0.73%)
Dec 23, 2002 33.97 33.97 33.45 33.73 8,270,972 -0.01(-0.04%)
Dec 20, 2002 33.39 33.97 33.26 33.74 17,431,300 +0.69(+2.08%)
Dec 19, 2002 32.91 33.53 32.91 33.05 9,147,562 -0.18(-0.54%)
Dec 18, 2002 33.57 33.77 32.91 33.23 13,262,285 -0.60(-1.77%)
Dec 17, 2002 34.01 34.04 33.57 33.83 10,567,558 -0.56(-1.64%)
Dec 16, 2002 33.90 34.42 33.70 34.40 11,609,609 +0.41(+1.22%)
Dec 13, 2002 34.08 34.30 33.69 33.98 9,859,822 -0.09(-0.25%)
Dec 12, 2002 34.77 34.77 33.98 34.07 10,694,562 -0.69(-1.99%)
Dec 11, 2002 34.29 34.89 34.29 34.76 8,892,584 +0.19(+0.55%)
Dec 10, 2002 34.56 34.59 34.04 34.57 12,259,821 +0.19(+0.54%)
Dec 09, 2002 34.09 34.62 33.98 34.38 10,283,494 +0.18(+0.52%)
Dec 06, 2002 34.04 34.47 33.92 34.21 11,058,448 -0.37(-1.07%)
Dec 05, 2002 35.24 35.24 34.45 34.58 9,062,085 -0.53(-1.52%)
Dec 04, 2002 34.55 35.32 34.45 35.11 11,126,475 +0.56(+1.61%)
Dec 03, 2002 34.47 34.94 34.35 34.55 12,900,661 +0.08(+0.23%)
Dec 02, 2002 35.02 35.03 33.57 34.47 26,286,072 -0.82(-2.31%)
Nov 29, 2002 35.73 35.73 35.01 35.29 6,427,305 -0.45(-1.25%)
Nov 27, 2002 35.18 35.99 35.09 35.73 10,203,025 +0.82(+2.36%)
Nov 26, 2002 35.75 36.05 34.84 34.91 14,797,166 -1.38(-3.80%)
Nov 25, 2002 35.99 36.57 35.74 36.29 10,244,552 +0.06(+0.15%)
Nov 22, 2002 36.81 37.06 36.20 36.24 14,153,094 -0.58(-1.56%)
Nov 21, 2002 37.13 37.32 36.56 36.81 12,392,319 -0.32(-0.87%)
Nov 20, 2002 36.27 37.13 36.12 37.13 8,604,480 +0.74(+2.04%)
Nov 19, 2002 36.51 36.67 36.15 36.39 12,126,030 -0.17(-0.47%)
Nov 18, 2002 37.07 37.26 36.56 36.56 10,748,854 -0.66(-1.78%)
Nov 15, 2002 37.29 37.37 37.01 37.23 11,216,154 -0.19(-0.51%)
Nov 14, 2002 37.36 37.61 37.13 37.42 7,554,188 +0.33(+0.88%)
Nov 13, 2002 37.13 37.46 36.51 37.09 11,685,553 -0.06(-0.15%)
Nov 12, 2002 37.26 37.51 36.94 37.14 10,279,454 +0.01(+0.03%)
Nov 11, 2002 37.30 37.75 36.83 37.13 12,413,325 -0.17(-0.45%)
Nov 08, 2002 37.19 37.71 37.10 37.30 11,400,197 +0.24(+0.63%)
Nov 07, 2002 37.31 37.38 36.77 37.06 8,673,638 -0.24(-0.63%)
Nov 06, 2002 37.07 37.90 36.58 37.30 15,926,311 +0.24(+0.63%)
Nov 05, 2002 36.34 37.13 36.34 37.06 8,870,931 +0.73(+2.01%)
Nov 04, 2002 36.82 36.88 36.12 36.33 9,387,998 +0.07(+0.20%)
Nov 01, 2002 36.10 36.51 35.56 36.26 10,657,075 -0.10(-0.27%)
Oct 31, 2002 35.49 36.51 35.48 36.36 16,522,231 +0.90(+2.53%)
Oct 30, 2002 35.10 35.67 35.00 35.46 11,231,827 +0.65(+1.87%)
Oct 29, 2002 35.29 35.51 34.57 34.81 12,374,222 -0.63(-1.78%)
Oct 28, 2002 35.88 35.99 35.21 35.44 7,486,323 -0.30(-0.85%)
Oct 25, 2002 35.72 35.99 35.33 35.75 10,097,027 +0.03(+0.09%)
Oct 24, 2002 35.86 36.37 35.09 35.72 12,093,067 -0.15(-0.41%)
Oct 23, 2002 36.40 36.58 35.12 35.86 20,396,194 -1.16(-3.13%)
Oct 22, 2002 37.55 37.82 36.02 37.02 21,162,584 -0.80(-2.11%)
Oct 21, 2002 36.82 37.94 36.77 37.82 14,737,218 +1.09(+2.97%)
Oct 18, 2002 36.76 37.13 36.64 36.73 12,983,069 -0.53(-1.41%)
Oct 17, 2002 36.82 37.26 36.54 37.26 12,459,538 +0.80(+2.21%)
Oct 16, 2002 36.70 37.01 36.11 36.45 13,623,424 -0.41(-1.11%)
Oct 15, 2002 36.42 37.00 35.55 36.86 26,190,738 +1.07(+2.99%)
Oct 14, 2002 35.10 35.83 35.10 35.79 13,794,702 +0.70(+1.99%)
Oct 11, 2002 35.29 35.43 34.23 35.09 17,916,696 -0.06(-0.18%)
Oct 10, 2002 34.35 35.31 33.79 35.15 16,868,988 +0.37(+1.07%)
Oct 09, 2002 35.59 35.74 34.45 34.78 21,952,242 -1.42(-3.92%)
Oct 08, 2002 35.52 36.48 35.20 36.20 15,013,688 +1.11(+3.16%)
Oct 07, 2002 35.24 36.04 34.97 35.09 12,905,670 -0.15(-0.44%)
Oct 04, 2002 35.88 35.94 34.96 35.24 14,202,377 -0.64(-1.78%)
Oct 03, 2002 36.17 36.58 35.43 35.88 16,013,566 -0.20(-0.55%)
Oct 02, 2002 35.59 36.45 35.59 36.08 23,029,520 +1.24(+3.55%)
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.