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 (%)
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%)
Jun 03, 2002 40.29 40.71 39.56 39.60 9,557,141 -0.86(-2.12%)
May 31, 2002 40.64 41.01 40.44 40.45 8,585,912 -0.01(-0.03%)
May 30, 2002 39.99 40.78 39.97 40.47 11,511,580 +0.01(+0.02%)
May 29, 2002 40.52 40.65 40.39 40.46 7,419,800 +0.10(+0.25%)
May 28, 2002 40.45 40.62 40.25 40.36 7,744,504 -0.13(-0.31%)
May 27, 2002 40.72 40.96 40.37 40.49 8,553,912 +0.00(+0.00%)
May 24, 2002 40.72 40.96 40.37 40.49 8,553,912 -0.23(-0.57%)
May 23, 2002 40.88 41.14 40.29 40.72 13,769,641 -0.16(-0.40%)
May 22, 2002 40.82 41.27 40.41 40.88 14,493,513 +0.90(+2.24%)
May 21, 2002 39.99 40.33 39.91 39.98 8,032,354 +0.13(+0.31%)
May 20, 2002 40.53 40.53 39.69 39.86 10,542,626 -0.67(-1.66%)
May 17, 2002 39.36 40.62 39.36 40.53 9,709,407 +0.61(+1.52%)
May 16, 2002 39.88 40.12 39.73 39.92 10,942,401 +0.20(+0.51%)
May 15, 2002 39.75 40.06 39.56 39.72 14,998,692 -0.53(-1.31%)
May 14, 2002 40.39 40.52 39.70 40.25 17,366,706 -0.53(-1.29%)
May 13, 2002 40.73 41.28 40.49 40.78 9,230,011 -0.01(-0.02%)
May 10, 2002 40.29 41.32 40.29 40.78 8,979,166 +0.32(+0.78%)
May 09, 2002 40.06 40.80 39.92 40.47 9,108,076 +0.31(+0.77%)
May 08, 2002 39.94 40.37 39.01 40.16 19,483,876 +0.32(+0.79%)
May 07, 2002 40.95 41.08 39.71 39.84 19,445,354 -1.11(-2.71%)
May 06, 2002 41.97 42.15 40.91 40.95 8,524,186 -0.88(-2.10%)
May 03, 2002 42.25 42.31 41.57 41.82 9,159,489 -0.51(-1.20%)
May 02, 2002 42.03 42.33 41.90 42.33 8,160,051 +0.16(+0.39%)
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.