Skip to main content

Johnson & Johnson (NY: JNJ )

158.59 +0.63 (+0.40%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 35.48 35.72 35.12 35.42 9,586,868 -0.05(-0.13%)
Dec 30, 2002 35.08 35.70 35.02 35.47 8,288,107 +0.44(+1.26%)
Dec 27, 2002 35.45 35.71 34.95 35.02 6,531,559 -0.49(-1.39%)
Dec 26, 2002 36.24 36.37 35.41 35.52 6,921,414 -0.69(-1.89%)
Dec 24, 2002 35.78 36.53 35.78 36.21 5,054,475 +0.26(+0.73%)
Dec 23, 2002 36.20 36.20 35.64 35.94 7,761,780 -0.01(-0.04%)
Dec 20, 2002 35.58 36.20 35.45 35.95 16,358,163 +0.73(+2.08%)
Dec 19, 2002 35.07 35.73 35.07 35.22 8,584,404 -0.19(-0.54%)
Dec 18, 2002 35.77 35.99 35.06 35.41 12,445,809 -0.64(-1.77%)
Dec 17, 2002 36.24 36.27 35.78 36.05 9,916,979 -0.60(-1.64%)
Dec 16, 2002 36.12 36.67 35.91 36.65 10,894,878 +0.44(+1.22%)
Dec 13, 2002 36.31 36.55 35.90 36.21 9,252,814 -0.09(-0.25%)
Dec 12, 2002 37.05 37.05 36.21 36.30 10,036,165 -0.74(-1.99%)
Dec 11, 2002 36.53 37.18 36.53 37.04 8,345,122 +0.20(+0.55%)
Dec 10, 2002 36.83 36.86 36.27 36.84 11,505,060 +0.20(+0.54%)
Dec 09, 2002 36.32 36.89 36.21 36.64 9,650,403 +0.19(+0.52%)
Dec 06, 2002 36.27 36.73 36.15 36.45 10,377,648 -0.40(-1.07%)
Dec 05, 2002 37.55 37.55 36.71 36.84 8,504,189 -0.57(-1.52%)
Dec 04, 2002 36.82 37.64 36.71 37.41 10,441,487 +0.59(+1.61%)
Dec 03, 2002 36.73 37.23 36.60 36.82 12,106,448 +0.09(+0.23%)
Dec 02, 2002 37.32 37.33 35.78 36.73 24,667,802 -0.87(-2.31%)
Nov 29, 2002 38.08 38.08 37.31 37.60 6,031,616 -0.47(-1.25%)
Nov 27, 2002 37.49 38.35 37.39 38.08 9,574,889 +0.88(+2.36%)
Nov 26, 2002 38.09 38.41 37.13 37.20 13,886,197 -1.47(-3.80%)
Nov 25, 2002 38.36 38.97 38.08 38.67 9,613,859 +0.06(+0.15%)
Nov 22, 2002 39.23 39.49 38.57 38.61 13,281,777 -0.61(-1.56%)
Nov 21, 2002 39.57 39.77 38.96 39.23 11,629,402 -0.34(-0.87%)
Nov 20, 2002 38.65 39.57 38.49 39.57 8,074,756 +0.79(+2.04%)
Nov 19, 2002 38.91 39.07 38.53 38.78 11,379,506 -0.18(-0.47%)
Nov 18, 2002 39.50 39.70 38.96 38.96 10,087,114 -0.71(-1.78%)
Nov 15, 2002 39.73 39.82 39.44 39.67 10,525,645 -0.20(-0.51%)
Nov 14, 2002 39.81 40.08 39.57 39.87 7,089,123 +0.35(+0.88%)
Nov 13, 2002 39.57 39.92 38.91 39.52 10,966,147 -0.06(-0.15%)
Nov 12, 2002 39.70 39.97 39.36 39.58 9,646,612 +0.01(+0.03%)
Nov 11, 2002 39.75 40.22 39.25 39.57 11,649,114 -0.18(-0.45%)
Nov 08, 2002 39.63 40.19 39.54 39.75 10,698,358 +0.25(+0.63%)
Nov 07, 2002 39.75 39.83 39.18 39.50 8,139,656 -0.25(-0.63%)
Nov 06, 2002 39.50 40.39 38.98 39.75 14,945,827 +0.25(+0.63%)
Nov 05, 2002 38.72 39.57 38.72 39.50 8,324,803 +0.78(+2.01%)
Nov 04, 2002 39.24 39.30 38.49 38.72 8,810,038 +0.08(+0.20%)
Nov 01, 2002 38.47 38.91 37.89 38.64 10,000,985 -0.11(-0.27%)
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%)
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.