Skip to main content

Johnson & Johnson (NY: JNJ )

158.37 +0.41 (+0.26%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 37.72 37.95 37.46 37.92 10,243,098 +0.20(+0.54%)
Jan 30, 2002 37.72 38.04 37.52 37.72 12,011,754 +0.01(+0.04%)
Jan 29, 2002 38.18 38.73 37.47 37.70 8,945,952 -0.42(-1.09%)
Jan 28, 2002 37.92 38.23 37.83 38.12 8,017,794 +0.11(+0.28%)
Jan 25, 2002 38.28 38.38 37.98 38.01 8,382,233 -0.26(-0.67%)
Jan 24, 2002 38.24 38.38 38.07 38.27 10,424,634 -0.49(-1.26%)
Jan 23, 2002 38.99 39.08 38.49 38.76 11,012,316 -0.22(-0.58%)
Jan 22, 2002 39.37 39.46 38.59 38.98 14,578,443 -0.38(-0.97%)
Jan 21, 2002 39.45 39.63 39.31 39.36 13,572,332 +0.00(+0.00%)
Jan 18, 2002 39.45 39.63 39.31 39.36 13,572,332 -0.09(-0.22%)
Jan 17, 2002 39.29 39.55 39.05 39.45 8,480,660 +0.16(+0.42%)
Jan 16, 2002 39.13 39.56 39.02 39.29 9,666,488 +0.27(+0.69%)
Jan 15, 2002 38.99 39.19 38.67 39.02 9,430,353 +0.16(+0.42%)
Jan 14, 2002 38.69 39.11 38.55 38.85 8,191,445 +0.45(+1.18%)
Jan 11, 2002 38.30 38.52 38.08 38.40 7,823,367 -0.03(-0.09%)
Jan 10, 2002 37.37 38.50 37.32 38.43 8,046,913 +0.90(+2.41%)
Jan 09, 2002 37.55 38.11 37.42 37.52 9,844,839 -0.38(-1.01%)
Jan 08, 2002 38.30 38.31 37.58 37.91 6,833,635 -0.25(-0.66%)
Jan 07, 2002 38.18 38.57 38.09 38.16 6,838,792 -0.18(-0.46%)
Jan 04, 2002 38.69 38.84 38.21 38.34 7,246,908 -0.36(-0.92%)
Jan 03, 2002 38.71 38.72 38.16 38.69 9,726,090 -0.01(-0.03%)
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.