Skip to main content

Johnson & Johnson (NY: JNJ )

158.54 +0.58 (+0.37%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 42.18 42.62 42.11 42.17 10,793,774 +0.06(+0.14%)
Apr 30, 2002 41.49 42.40 41.43 42.11 12,608,686 +0.63(+1.51%)
Apr 29, 2002 41.74 42.13 41.48 41.48 9,620,231 -0.46(-1.10%)
Apr 26, 2002 41.70 42.49 41.64 41.94 8,247,862 +0.14(+0.33%)
Apr 25, 2002 41.84 42.46 41.74 41.80 10,296,330 -0.14(-0.33%)
Apr 24, 2002 41.67 42.75 41.63 41.94 10,509,564 +0.53(+1.29%)
Apr 23, 2002 41.93 42.17 41.35 41.41 10,159,837 -0.36(-0.85%)
Apr 22, 2002 42.34 42.42 41.59 41.76 10,803,632 -0.76(-1.78%)
Apr 19, 2002 42.66 42.69 42.27 42.52 10,022,433 +0.13(+0.31%)
Apr 18, 2002 41.22 42.52 41.14 42.39 12,276,703 +1.17(+2.83%)
Apr 17, 2002 41.41 41.85 40.92 41.22 15,122,598 -0.49(-1.17%)
Apr 16, 2002 41.54 42.17 40.89 41.71 15,164,456 +0.73(+1.77%)
Apr 15, 2002 41.61 41.67 40.74 40.99 10,126,775 -0.34(-0.81%)
Apr 12, 2002 41.34 41.44 40.82 41.32 9,664,516 -0.02(-0.05%)
Apr 11, 2002 41.70 42.00 41.34 41.34 11,362,195 -0.49(-1.17%)
Apr 10, 2002 41.48 41.87 41.41 41.83 11,002,003 +0.29(+0.70%)
Apr 09, 2002 42.03 42.07 41.48 41.54 11,785,022 -0.25(-0.60%)
Apr 08, 2002 41.41 41.90 41.24 41.79 9,250,182 +0.22(+0.52%)
Apr 05, 2002 41.86 42.02 41.41 41.57 10,932,088 -0.28(-0.68%)
Apr 04, 2002 41.88 42.36 41.55 41.86 12,848,915 -0.36(-0.84%)
Apr 03, 2002 42.66 42.73 42.07 42.21 10,610,873 -0.28(-0.67%)
Apr 02, 2002 42.46 42.89 42.31 42.50 7,913,908 -0.11(-0.25%)
Apr 01, 2002 42.33 43.05 42.30 42.60 12,414,562 -0.22(-0.52%)
Mar 29, 2002 42.95 43.19 42.75 42.83 8,500,073 +0.00(+0.00%)
Mar 28, 2002 42.95 43.19 42.75 42.83 8,500,073 -0.13(-0.29%)
Mar 27, 2002 42.83 43.17 42.74 42.95 9,627,208 +0.28(+0.66%)
Mar 26, 2002 42.56 42.95 42.44 42.67 9,151,299 +0.24(+0.56%)
Mar 25, 2002 42.76 43.45 42.43 42.43 9,886,849 -0.33(-0.77%)
Mar 22, 2002 42.56 43.11 42.44 42.76 8,468,072 +0.03(+0.08%)
Mar 21, 2002 42.40 42.85 42.00 42.73 9,391,528 +0.20(+0.48%)
Mar 20, 2002 43.18 43.18 42.42 42.52 10,961,662 -0.66(-1.53%)
Mar 19, 2002 42.69 43.32 42.66 43.18 10,170,756 +0.55(+1.28%)
Mar 18, 2002 42.66 42.96 42.40 42.63 12,549,236 +0.04(+0.09%)
Mar 15, 2002 42.73 43.17 42.50 42.60 20,584,774 +0.15(+0.34%)
Mar 14, 2002 42.13 42.65 42.00 42.45 11,484,736 +0.32(+0.75%)
Mar 13, 2002 41.97 42.21 41.71 42.13 9,403,813 +0.16(+0.39%)
Mar 12, 2002 42.07 42.07 41.52 41.97 11,383,276 -0.11(-0.25%)
Mar 11, 2002 41.98 42.46 41.81 42.07 10,978,647 +0.10(+0.24%)
Mar 08, 2002 42.46 42.52 41.61 41.98 15,718,469 +0.03(+0.06%)
Mar 07, 2002 41.87 42.27 41.73 41.95 16,997,718 +0.73(+1.76%)
Mar 06, 2002 40.74 41.40 40.62 41.22 11,017,776 +0.80(+1.97%)
Mar 05, 2002 40.83 40.99 40.29 40.43 11,677,799 -0.40(-0.99%)
Mar 04, 2002 41.21 41.21 40.82 40.83 12,823,740 -0.12(-0.29%)
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.