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 (%)
Oct 31, 2002 37.81 38.90 37.80 38.74 15,507,510 +0.96(+2.53%)
Oct 30, 2002 37.40 38.01 37.29 37.78 10,542,019 +0.69(+1.87%)
Oct 29, 2002 37.60 37.83 36.83 37.09 11,614,253 -0.67(-1.78%)
Oct 28, 2002 38.23 38.35 37.52 37.76 7,026,546 -0.32(-0.85%)
Oct 25, 2002 38.06 38.34 37.64 38.09 9,476,913 +0.03(+0.09%)
Oct 24, 2002 38.21 38.75 37.39 38.05 11,350,365 -0.16(-0.41%)
Oct 23, 2002 38.78 38.97 37.42 38.21 19,143,552 -1.23(-3.13%)
Oct 22, 2002 40.00 40.29 38.38 39.44 19,862,874 -0.85(-2.11%)
Oct 21, 2002 39.23 40.42 39.17 40.29 13,832,125 +1.16(+2.97%)
Oct 18, 2002 39.17 39.56 39.03 39.13 12,185,707 -0.56(-1.41%)
Oct 17, 2002 39.23 39.69 38.94 39.69 11,694,330 +0.86(+2.21%)
Oct 16, 2002 39.10 39.43 38.47 38.84 12,786,735 -0.44(-1.11%)
Oct 15, 2002 38.80 39.42 37.87 39.27 24,582,222 +1.14(+2.99%)
Oct 14, 2002 37.39 38.18 37.39 38.13 12,947,494 +0.75(+1.99%)
Oct 11, 2002 37.60 37.75 36.47 37.39 16,816,334 -0.07(-0.18%)
Oct 10, 2002 36.60 37.62 36.00 37.45 15,832,972 +0.40(+1.07%)
Oct 09, 2002 37.91 38.08 36.70 37.06 20,604,036 -1.51(-3.92%)
Oct 08, 2002 37.85 38.87 37.51 38.57 14,091,615 +1.18(+3.16%)
Oct 07, 2002 37.55 38.40 37.26 37.39 12,113,062 -0.16(-0.44%)
Oct 04, 2002 38.23 38.30 37.25 37.55 13,330,132 -0.68(-1.78%)
Oct 03, 2002 38.54 38.98 37.75 38.23 15,030,085 -0.21(-0.55%)
Oct 02, 2002 37.92 38.84 37.92 38.44 21,615,150 +1.32(+3.55%)
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.