Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 37.81 38.91 37.81 38.74 15,505,060 +0.96(+2.53%)
Oct 30, 2002 37.41 38.01 37.30 37.79 10,540,354 +0.69(+1.87%)
Oct 29, 2002 37.60 37.84 36.84 37.10 11,612,418 -0.67(-1.78%)
Oct 28, 2002 38.24 38.36 37.52 37.77 7,025,436 -0.32(-0.85%)
Oct 25, 2002 38.06 38.35 37.65 38.09 9,475,416 +0.03(+0.09%)
Oct 24, 2002 38.22 38.76 37.39 38.06 11,348,572 -0.16(-0.41%)
Oct 23, 2002 38.79 38.98 37.43 38.22 19,140,528 -1.23(-3.13%)
Oct 22, 2002 40.01 40.30 38.38 39.45 19,859,736 -0.85(-2.11%)
Oct 21, 2002 39.24 40.43 39.18 40.30 13,829,940 +1.16(+2.97%)
Oct 18, 2002 39.17 39.57 39.04 39.14 12,183,782 -0.56(-1.41%)
Oct 17, 2002 39.24 39.70 38.94 39.70 11,692,482 +0.86(+2.21%)
Oct 16, 2002 39.11 39.44 38.48 38.84 12,784,715 -0.44(-1.11%)
Oct 15, 2002 38.81 39.42 37.88 39.28 24,578,338 +1.14(+2.99%)
Oct 14, 2002 37.40 38.18 37.40 38.14 12,945,448 +0.75(+1.99%)
Oct 11, 2002 37.61 37.75 36.48 37.39 16,813,676 -0.07(-0.18%)
Oct 10, 2002 36.60 37.63 36.01 37.46 15,830,471 +0.40(+1.07%)
Oct 09, 2002 37.92 38.08 36.71 37.06 20,600,780 -1.51(-3.92%)
Oct 08, 2002 37.85 38.88 37.51 38.57 14,089,389 +1.18(+3.16%)
Oct 07, 2002 37.56 38.40 37.27 37.39 12,111,148 -0.16(-0.44%)
Oct 04, 2002 38.24 38.30 37.25 37.56 13,328,026 -0.68(-1.78%)
Oct 03, 2002 38.55 38.98 37.75 38.24 15,027,711 -0.21(-0.55%)
Oct 02, 2002 37.93 38.84 37.93 38.45 21,611,736 +1.32(+3.55%)
Oct 01, 2002 36.24 37.13 35.81 37.13 16,585,010 +1.46(+4.10%)
Sep 30, 2002 35.78 36.13 35.41 35.66 14,645,892 -0.67(-1.85%)
Sep 27, 2002 36.46 37.03 36.14 36.34 13,862,845 -0.29(-0.79%)
Sep 26, 2002 35.74 36.70 35.53 36.63 12,788,202 +1.25(+3.52%)
Sep 25, 2002 35.78 35.81 34.92 35.38 13,151,521 +0.03(+0.07%)
Sep 24, 2002 34.23 35.68 34.20 35.35 14,967,663 +0.50(+1.44%)
Sep 23, 2002 33.96 35.02 33.93 34.85 9,564,577 +0.36(+1.05%)
Sep 20, 2002 34.27 34.79 34.26 34.49 21,508,472 +0.22(+0.65%)
Sep 19, 2002 34.95 35.41 34.16 34.27 10,873,952 -1.25(-3.51%)
Sep 18, 2002 35.00 36.02 34.99 35.51 9,239,015 +0.17(+0.48%)
Sep 17, 2002 36.21 36.46 35.21 35.34 10,036,923 -0.86(-2.39%)
Sep 16, 2002 35.70 36.26 35.38 36.21 6,335,342 +0.50(+1.40%)
Sep 13, 2002 35.31 35.93 35.18 35.70 8,874,483 +0.11(+0.31%)
Sep 12, 2002 35.94 36.21 35.43 35.59 9,128,928 -1.00(-2.72%)
Sep 11, 2002 37.10 37.10 36.57 36.59 5,328,935 +0.06(+0.16%)
Sep 10, 2002 36.50 36.60 36.04 36.53 7,946,320 +0.13(+0.34%)
Sep 09, 2002 35.78 36.74 35.74 36.40 10,936,881 +0.18(+0.51%)
Sep 06, 2002 36.34 36.40 35.94 36.22 8,336,782 +0.33(+0.92%)
Sep 05, 2002 35.84 36.25 35.18 35.89 10,238,295 +0.05(+0.15%)
Sep 04, 2002 35.12 36.05 34.89 35.84 12,297,660 +1.09(+3.15%)
Sep 03, 2002 35.53 35.71 34.64 34.74 12,679,783 -1.07(-3.00%)
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%)
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.