Skip to main content

Johnson & Johnson (NY: JNJ )

158.41 +0.45 (+0.29%)
Streaming Delayed Price Updated: 2:26 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 34.69 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%)
Jun 03, 2002 40.29 40.72 39.57 39.60 9,555,631 -0.86(-2.12%)
May 31, 2002 40.64 41.01 40.45 40.46 8,584,556 -0.01(-0.03%)
May 30, 2002 40.00 40.78 39.98 40.47 11,509,761 +0.01(+0.02%)
May 29, 2002 40.53 40.66 40.39 40.47 7,418,628 +0.10(+0.25%)
May 28, 2002 40.46 40.62 40.26 40.37 7,743,280 -0.13(-0.31%)
May 27, 2002 40.72 40.97 40.38 40.49 8,552,560 +0.00(+0.00%)
May 24, 2002 40.72 40.97 40.38 40.49 8,552,560 -0.23(-0.57%)
May 23, 2002 40.89 41.15 40.29 40.72 13,767,466 -0.16(-0.40%)
May 22, 2002 40.82 41.28 40.41 40.89 14,491,223 +0.90(+2.24%)
May 21, 2002 40.00 40.34 39.91 39.99 8,031,085 +0.13(+0.31%)
May 20, 2002 40.54 40.54 39.70 39.87 10,540,960 -0.67(-1.66%)
May 17, 2002 39.37 40.62 39.37 40.54 9,707,873 +0.61(+1.52%)
May 16, 2002 39.88 40.13 39.73 39.93 10,940,672 +0.20(+0.51%)
May 15, 2002 39.75 40.06 39.57 39.73 14,996,322 -0.53(-1.31%)
May 14, 2002 40.39 40.52 39.71 40.25 17,363,964 -0.53(-1.29%)
May 13, 2002 40.74 41.28 40.49 40.78 9,228,553 -0.01(-0.02%)
May 10, 2002 40.29 41.32 40.29 40.79 8,977,747 +0.32(+0.78%)
May 09, 2002 40.06 40.81 39.92 40.47 9,106,637 +0.31(+0.77%)
May 08, 2002 39.95 40.38 39.01 40.16 19,480,798 +0.32(+0.79%)
May 07, 2002 40.95 41.09 39.72 39.85 19,442,282 -1.11(-2.71%)
May 06, 2002 41.98 42.16 40.92 40.95 8,522,840 -0.88(-2.10%)
May 03, 2002 42.26 42.32 41.58 41.83 9,158,042 -0.51(-1.20%)
May 02, 2002 42.04 42.34 41.91 42.34 8,158,762 +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.