Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 37.28 37.73 37.21 37.69 10,404,681 +0.41(+1.11%)
Feb 27, 2002 37.27 37.47 37.11 37.27 10,999,632 +0.14(+0.37%)
Feb 26, 2002 36.95 37.29 36.67 37.14 12,551,802 +0.19(+0.52%)
Feb 25, 2002 37.11 37.15 36.76 36.95 13,559,598 +0.19(+0.51%)
Feb 22, 2002 35.89 36.83 35.86 36.76 12,612,235 +0.87(+2.41%)
Feb 21, 2002 36.05 36.48 35.85 35.89 11,395,673 -0.07(-0.21%)
Feb 20, 2002 35.58 36.20 35.37 35.97 8,946,229 +0.74(+2.11%)
Feb 19, 2002 35.58 35.65 35.12 35.23 8,100,016 -0.20(-0.56%)
Feb 18, 2002 35.71 35.95 35.28 35.42 10,888,624 +0.00(+0.00%)
Feb 15, 2002 35.71 35.95 35.28 35.42 9,934,635 -0.04(-0.10%)
Feb 14, 2002 35.89 35.93 35.31 35.46 11,532,696 -0.49(-1.36%)
Feb 13, 2002 36.02 36.45 35.86 35.95 11,775,394 +0.49(+1.38%)
Feb 12, 2002 35.31 35.51 35.03 35.46 7,934,070 +0.15(+0.44%)
Feb 11, 2002 35.20 35.80 35.12 35.31 7,180,768 +0.11(+0.30%)
Feb 08, 2002 34.69 35.31 34.19 35.20 10,572,244 +0.24(+0.69%)
Feb 07, 2002 34.58 35.34 34.53 34.96 11,233,928 +0.38(+1.09%)
Feb 06, 2002 34.35 34.97 34.35 34.58 11,565,982 +0.24(+0.68%)
Feb 05, 2002 34.35 34.87 33.85 34.35 20,621,764 -0.50(-1.44%)
Feb 04, 2002 35.62 35.72 34.66 34.85 12,373,091 -0.80(-2.24%)
Feb 01, 2002 35.44 36.10 35.44 35.65 9,535,201 +0.06(+0.16%)
Jan 31, 2002 35.41 35.62 35.16 35.59 10,913,346 +0.19(+0.54%)
Jan 30, 2002 35.40 35.70 35.21 35.40 12,797,732 +0.01(+0.04%)
Jan 29, 2002 35.83 36.35 35.16 35.39 9,531,323 -0.39(-1.09%)
Jan 28, 2002 35.59 35.88 35.50 35.78 8,542,432 +0.10(+0.28%)
Jan 25, 2002 35.93 36.02 35.65 35.68 8,930,717 -0.24(-0.67%)
Jan 24, 2002 35.89 36.02 35.73 35.92 11,106,762 -0.46(-1.26%)
Jan 23, 2002 36.59 36.68 36.13 36.38 11,732,897 -0.21(-0.58%)
Jan 22, 2002 36.95 37.04 36.22 36.59 15,532,371 -0.36(-0.97%)
Jan 21, 2002 37.03 37.19 36.90 36.95 14,460,426 +0.00(+0.00%)
Jan 18, 2002 37.03 37.19 36.90 36.95 14,460,426 -0.08(-0.22%)
Jan 17, 2002 36.87 37.12 36.65 37.03 9,035,585 +0.15(+0.42%)
Jan 16, 2002 36.72 37.13 36.62 36.87 10,299,006 +0.25(+0.69%)
Jan 15, 2002 36.59 36.78 36.29 36.62 10,047,420 +0.15(+0.42%)
Jan 14, 2002 36.32 36.71 36.18 36.46 8,727,445 +0.43(+1.18%)
Jan 11, 2002 35.94 36.15 35.74 36.04 8,335,282 -0.03(-0.09%)
Jan 10, 2002 35.07 36.14 35.03 36.07 8,573,456 +0.85(+2.41%)
Jan 09, 2002 35.24 35.77 35.12 35.22 10,489,028 -0.36(-1.01%)
Jan 08, 2002 35.94 35.96 35.28 35.58 7,280,788 -0.24(-0.66%)
Jan 07, 2002 35.83 36.20 35.75 35.81 7,286,282 -0.17(-0.46%)
Jan 04, 2002 36.32 36.45 35.86 35.98 7,721,103 -0.33(-0.92%)
Jan 03, 2002 36.33 36.35 35.82 36.32 10,362,508 -0.01(-0.03%)
Jan 02, 2002 36.45 36.70 35.63 36.33 11,399,066 -0.25(-0.68%)
Dec 31, 2001 36.95 37.02 36.44 36.58 7,988,201 -0.47(-1.27%)
Dec 28, 2001 37.14 37.23 36.98 37.05 6,543,806 -0.10(-0.27%)
Dec 27, 2001 36.72 37.19 36.72 37.14 7,340,574 +0.22(+0.59%)
Dec 26, 2001 36.55 37.24 36.54 36.93 6,460,591 +0.13(+0.35%)
Dec 24, 2001 36.95 36.98 36.77 36.80 3,916,459 -0.15(-0.42%)
Dec 21, 2001 36.43 37.00 36.24 36.95 22,285,266 +0.87(+2.40%)
Dec 20, 2001 35.82 36.41 35.73 36.09 13,298,641 +0.38(+1.06%)
Dec 19, 2001 35.24 35.89 35.16 35.71 11,276,101 +0.56(+1.60%)
Dec 18, 2001 35.40 35.42 35.05 35.15 11,984,806 +0.21(+0.60%)
Dec 17, 2001 35.00 35.65 34.90 34.94 13,181,170 +0.09(+0.27%)
Dec 14, 2001 35.00 35.10 34.80 34.84 10,852,752 +0.04(+0.12%)
Dec 13, 2001 34.69 35.13 34.56 34.80 14,784,562 +0.11(+0.32%)
Dec 12, 2001 34.66 34.92 34.51 34.69 18,022,694 -0.06(-0.16%)
Dec 11, 2001 34.60 35.23 34.50 34.74 18,721,704 +0.38(+1.12%)
Dec 10, 2001 34.97 34.99 34.36 34.36 14,514,880 -0.70(-1.99%)
Dec 07, 2001 34.30 35.17 34.30 35.06 17,018,938 +0.61(+1.76%)
Dec 06, 2001 34.72 35.21 34.35 34.45 20,700,618 -0.58(-1.64%)
Dec 05, 2001 35.57 35.57 34.97 35.03 21,114,594 -0.39(-1.10%)
Dec 04, 2001 35.59 35.68 35.24 35.42 20,108,738 -0.67(-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.