Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 38.94 39.79 38.88 39.52 13,433,725 +0.59(+1.51%)
Apr 29, 2002 39.17 39.55 38.93 38.93 10,249,723 -0.43(-1.10%)
Apr 26, 2002 39.14 39.88 39.08 39.37 8,787,554 +0.13(+0.33%)
Apr 25, 2002 39.27 39.86 39.17 39.24 10,970,062 -0.13(-0.33%)
Apr 24, 2002 39.11 40.12 39.07 39.37 11,197,248 +0.50(+1.29%)
Apr 23, 2002 39.35 39.58 38.81 38.87 10,824,637 -0.33(-0.85%)
Apr 22, 2002 39.74 39.82 39.03 39.20 11,510,559 -0.71(-1.78%)
Apr 19, 2002 40.04 40.07 39.67 39.91 10,678,242 +0.12(+0.31%)
Apr 18, 2002 38.69 39.91 38.62 39.79 13,080,019 +1.10(+2.83%)
Apr 17, 2002 38.87 39.28 38.41 38.69 16,112,132 -0.46(-1.17%)
Apr 16, 2002 38.99 39.58 38.38 39.15 16,156,729 +0.68(+1.77%)
Apr 15, 2002 39.05 39.11 38.23 38.47 10,789,412 -0.32(-0.81%)
Apr 12, 2002 38.80 38.90 38.31 38.78 10,296,905 -0.02(-0.05%)
Apr 11, 2002 39.14 39.42 38.80 38.80 12,105,670 -0.46(-1.17%)
Apr 10, 2002 38.93 39.30 38.87 39.26 11,721,910 +0.27(+0.70%)
Apr 09, 2002 39.45 39.48 38.93 38.99 12,556,165 -0.24(-0.60%)
Apr 08, 2002 38.87 39.32 38.71 39.22 9,855,459 +0.20(+0.52%)
Apr 05, 2002 39.29 39.44 38.87 39.02 11,647,420 -0.27(-0.68%)
Apr 04, 2002 39.31 39.76 39.00 39.29 13,689,673 -0.33(-0.84%)
Apr 03, 2002 40.04 40.10 39.48 39.62 11,305,186 -0.27(-0.67%)
Apr 02, 2002 39.86 40.25 39.71 39.89 8,431,748 -0.10(-0.25%)
Apr 01, 2002 39.73 40.41 39.70 39.99 13,226,898 -0.21(-0.52%)
Mar 29, 2002 40.31 40.54 40.12 40.20 9,056,268 +0.00(+0.00%)
Mar 28, 2002 40.31 40.54 40.12 40.20 9,056,268 -0.12(-0.29%)
Mar 27, 2002 40.20 40.52 40.12 40.31 10,257,156 +0.27(+0.66%)
Mar 26, 2002 39.95 40.31 39.83 40.05 9,750,107 +0.22(+0.56%)
Mar 25, 2002 40.13 40.78 39.82 39.82 10,533,787 -0.31(-0.77%)
Mar 22, 2002 39.95 40.46 39.84 40.13 9,022,173 +0.03(+0.08%)
Mar 21, 2002 39.79 40.21 39.42 40.10 10,006,055 +0.19(+0.48%)
Mar 20, 2002 40.53 40.53 39.82 39.91 11,678,929 -0.62(-1.53%)
Mar 19, 2002 40.07 40.66 40.04 40.53 10,836,271 +0.51(+1.28%)
Mar 18, 2002 40.04 40.32 39.79 40.02 13,370,384 +0.04(+0.09%)
Mar 15, 2002 40.10 40.52 39.89 39.98 21,931,722 +0.14(+0.34%)
Mar 14, 2002 39.55 40.03 39.42 39.84 12,236,230 +0.30(+0.75%)
Mar 13, 2002 39.39 39.61 39.14 39.55 10,019,143 +0.15(+0.39%)
Mar 12, 2002 39.49 39.49 38.97 39.39 12,128,131 -0.10(-0.25%)
Mar 11, 2002 39.40 39.86 39.24 39.49 11,697,026 +0.09(+0.24%)
Mar 08, 2002 39.86 39.91 39.05 39.40 16,746,993 +0.02(+0.06%)
Mar 07, 2002 39.30 39.67 39.16 39.37 18,109,950 +0.68(+1.76%)
Mar 06, 2002 38.24 38.86 38.12 38.69 11,738,714 +0.75(+1.97%)
Mar 05, 2002 38.32 38.47 37.82 37.94 12,441,926 -0.38(-0.99%)
Mar 04, 2002 38.68 38.68 38.31 38.32 13,662,850 -0.11(-0.29%)
Mar 01, 2002 37.69 38.62 37.50 38.43 14,869,071 +0.74(+1.97%)
Feb 28, 2002 37.28 37.73 37.21 37.69 10,404,681 +0.41(+1.11%)
Feb 27, 2002 37.27 37.47 37.11 37.27 10,999,632 +0.14(+0.37%)
Feb 26, 2002 36.95 37.29 36.67 37.14 12,551,802 +0.19(+0.52%)
Feb 25, 2002 37.11 37.15 36.76 36.95 13,559,598 +0.19(+0.51%)
Feb 22, 2002 35.89 36.83 35.86 36.76 12,612,235 +0.87(+2.41%)
Feb 21, 2002 36.05 36.48 35.85 35.89 11,395,673 -0.07(-0.21%)
Feb 20, 2002 35.58 36.20 35.37 35.97 8,946,229 +0.74(+2.11%)
Feb 19, 2002 35.58 35.65 35.12 35.23 8,100,016 -0.20(-0.56%)
Feb 18, 2002 35.71 35.95 35.28 35.42 10,888,624 +0.00(+0.00%)
Feb 15, 2002 35.71 35.95 35.28 35.42 9,934,635 -0.04(-0.10%)
Feb 14, 2002 35.89 35.93 35.31 35.46 11,532,696 -0.49(-1.36%)
Feb 13, 2002 36.02 36.45 35.86 35.95 11,775,394 +0.49(+1.38%)
Feb 12, 2002 35.31 35.51 35.03 35.46 7,934,070 +0.15(+0.44%)
Feb 11, 2002 35.20 35.80 35.12 35.31 7,180,768 +0.11(+0.30%)
Feb 08, 2002 34.69 35.31 34.19 35.20 10,572,244 +0.24(+0.69%)
Feb 07, 2002 34.58 35.34 34.53 34.96 11,233,928 +0.38(+1.09%)
Feb 06, 2002 34.35 34.97 34.35 34.58 11,565,982 +0.24(+0.68%)
Feb 05, 2002 34.35 34.87 33.85 34.35 20,621,764 -0.50(-1.44%)
Feb 04, 2002 35.62 35.72 34.66 34.85 12,373,091 -0.80(-2.24%)
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.