Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 35.33 36.22 35.23 35.82 8,978,050 +0.10(+0.28%)
Aug 29, 2002 35.51 36.05 35.38 35.72 7,721,445 -0.13(-0.37%)
Aug 28, 2002 35.94 36.19 35.61 35.85 7,640,471 -0.26(-0.71%)
Aug 27, 2002 36.89 37.26 35.86 36.11 9,006,103 -0.63(-1.72%)
Aug 26, 2002 36.26 36.81 35.81 36.74 6,675,613 +0.59(+1.62%)
Aug 23, 2002 37.06 37.16 35.94 36.15 7,208,461 -0.91(-2.46%)
Aug 22, 2002 36.34 37.19 36.11 37.06 8,672,201 +0.86(+2.39%)
Aug 21, 2002 36.46 36.85 35.31 36.20 12,726,486 -0.01(-0.02%)
Aug 20, 2002 36.53 36.75 35.83 36.21 9,753,212 -0.66(-1.79%)
Aug 19, 2002 36.28 37.18 36.27 36.86 9,723,795 +0.38(+1.05%)
Aug 16, 2002 36.92 37.11 36.37 36.48 11,883,695 -0.43(-1.16%)
Aug 15, 2002 36.93 37.25 36.52 36.91 13,487,395 +0.31(+0.85%)
Aug 14, 2002 35.28 36.60 34.64 36.60 12,573,334 +1.40(+3.99%)
Aug 13, 2002 35.68 36.24 35.15 35.20 9,264,794 -0.80(-2.22%)
Aug 12, 2002 35.55 36.24 35.22 35.99 8,305,394 +0.05(+0.13%)
Aug 09, 2002 35.68 36.26 35.22 35.95 10,248,455 -0.04(-0.11%)
Aug 08, 2002 34.91 36.13 34.42 35.99 14,041,775 +1.36(+3.92%)
Aug 07, 2002 33.96 34.65 33.61 34.63 13,861,025 +0.94(+2.80%)
Aug 06, 2002 33.47 34.56 33.44 33.69 12,000,909 +0.65(+1.96%)
Aug 05, 2002 34.62 34.62 32.81 33.04 13,884,832 -1.42(-4.11%)
Aug 02, 2002 34.36 35.28 33.90 34.46 16,500,094 +0.55(+1.61%)
Aug 01, 2002 34.95 34.96 33.77 33.91 17,327,722 -0.78(-2.24%)
Jul 31, 2002 33.53 34.95 32.61 34.69 25,532,430 +1.09(+3.26%)
Jul 30, 2002 33.34 34.29 33.11 33.59 23,153,872 -0.21(-0.62%)
Jul 29, 2002 32.97 33.90 32.25 33.80 21,656,772 +1.09(+3.33%)
Jul 26, 2002 32.61 32.78 31.92 32.72 16,118,730 +0.60(+1.87%)
Jul 25, 2002 31.42 32.94 30.90 32.12 21,802,494 +0.66(+2.10%)
Jul 24, 2002 29.12 32.18 29.02 31.46 32,773,948 +2.39(+8.21%)
Jul 23, 2002 28.42 30.14 28.29 29.07 30,580,082 +1.02(+3.64%)
Jul 22, 2002 27.43 28.75 27.30 28.05 39,950,260 +0.45(+1.63%)
Jul 19, 2002 27.37 29.08 27.34 27.60 76,882,968 -5.20(-15.85%)
Jul 18, 2002 33.51 33.86 32.68 32.80 15,404,222 -1.00(-2.95%)
Jul 17, 2002 34.09 34.49 33.05 33.79 14,945,221 +0.75(+2.28%)
Jul 16, 2002 32.58 34.19 32.18 33.04 20,978,202 +0.73(+2.24%)
Jul 15, 2002 32.64 32.77 30.05 32.31 31,196,178 -0.99(-2.97%)
Jul 12, 2002 33.88 33.88 32.60 33.30 13,667,235 -0.32(-0.94%)
Jul 11, 2002 32.38 33.73 32.38 33.62 23,972,402 +0.45(+1.35%)
Jul 10, 2002 34.36 34.36 32.84 33.17 24,629,742 -1.53(-4.41%)
Jul 09, 2002 35.40 35.61 34.36 34.70 15,105,500 -0.63(-1.79%)
Jul 08, 2002 36.01 36.11 35.25 35.33 14,078,774 -0.67(-1.85%)
Jul 05, 2002 34.92 36.17 34.81 36.00 6,766,594 +1.08(+3.10%)
Jul 04, 2002 34.29 35.02 34.00 34.92 14,616,626 +0.00(+0.00%)
Jul 03, 2002 34.29 35.02 34.00 34.92 14,616,626 +0.88(+2.60%)
Jul 02, 2002 33.86 34.29 33.34 34.04 20,122,218 +0.73(+2.20%)
Jul 01, 2002 34.09 34.46 33.15 33.30 16,926,342 -1.16(-3.37%)
Jun 28, 2002 35.51 35.83 34.46 34.46 22,285,606 -1.42(-3.95%)
Jun 27, 2002 35.70 35.93 35.08 35.88 14,868,342 +0.18(+0.50%)
Jun 26, 2002 34.36 36.07 34.29 35.70 15,496,720 +0.53(+1.50%)
Jun 25, 2002 35.97 36.47 34.97 35.18 14,450,433 -0.52(-1.46%)
Jun 24, 2002 35.02 36.15 34.39 35.70 15,604,837 +0.75(+2.13%)
Jun 21, 2002 35.78 36.17 34.62 34.95 29,924,106 -1.35(-3.71%)
Jun 20, 2002 36.86 37.10 36.23 36.30 15,353,273 -0.88(-2.36%)
Jun 19, 2002 37.00 37.56 36.98 37.17 14,217,369 -0.06(-0.16%)
Jun 18, 2002 37.59 37.75 37.02 37.23 15,149,626 -0.65(-1.72%)
Jun 17, 2002 37.46 38.01 37.40 37.89 8,779,256 +0.42(+1.11%)
Jun 14, 2002 37.59 38.01 37.13 37.47 12,881,458 -0.39(-1.03%)
Jun 13, 2002 37.36 38.43 37.29 37.86 10,443,307 +0.11(+0.30%)
Jun 12, 2002 38.15 38.24 37.06 37.75 12,738,011 -0.16(-0.43%)
Jun 11, 2002 38.74 38.74 37.58 37.91 13,512,566 -1.00(-2.56%)
Jun 10, 2002 38.62 39.22 38.35 38.91 7,789,074 +0.45(+1.18%)
Jun 07, 2002 38.18 38.68 38.07 38.45 12,891,769 -0.29(-0.75%)
Jun 06, 2002 39.48 39.56 38.48 38.74 9,331,362 -0.57(-1.44%)
Jun 05, 2002 39.03 39.40 38.78 39.31 10,557,185 +0.14(+0.35%)
Jun 04, 2002 39.24 39.52 38.77 39.17 15,604,837 -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.