Skip to main content

Johnson & Johnson (NY: JNJ )

158.22 +0.26 (+0.16%)
Streaming Delayed Price Updated: 12:33 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 40.45 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%)
May 01, 2002 42.19 42.62 42.12 42.17 10,792,069 +0.06(+0.14%)
Apr 30, 2002 41.49 42.40 41.43 42.11 12,606,694 +0.63(+1.51%)
Apr 29, 2002 41.74 42.14 41.49 41.49 9,618,711 -0.46(-1.10%)
Apr 26, 2002 41.71 42.50 41.65 41.95 8,246,559 +0.14(+0.33%)
Apr 25, 2002 41.84 42.47 41.74 41.81 10,294,704 -0.14(-0.33%)
Apr 24, 2002 41.67 42.75 41.63 41.95 10,507,904 +0.53(+1.29%)
Apr 23, 2002 41.94 42.17 41.36 41.41 10,158,231 -0.36(-0.85%)
Apr 22, 2002 42.34 42.43 41.59 41.77 10,801,925 -0.76(-1.78%)
Apr 19, 2002 42.67 42.70 42.27 42.53 10,020,849 +0.13(+0.31%)
Apr 18, 2002 41.23 42.53 41.15 42.40 12,274,763 +1.17(+2.83%)
Apr 17, 2002 41.41 41.86 40.93 41.23 15,120,209 -0.49(-1.17%)
Apr 16, 2002 41.55 42.17 40.90 41.72 15,162,060 +0.73(+1.77%)
Apr 15, 2002 41.61 41.68 40.74 40.99 10,125,175 -0.34(-0.81%)
Apr 12, 2002 41.35 41.45 40.82 41.33 9,662,989 -0.02(-0.05%)
Apr 11, 2002 41.71 42.00 41.35 41.35 11,360,400 -0.49(-1.17%)
Apr 10, 2002 41.49 41.88 41.41 41.84 11,000,265 +0.29(+0.70%)
Apr 09, 2002 42.03 42.07 41.49 41.55 11,783,160 -0.25(-0.60%)
Apr 08, 2002 41.41 41.90 41.25 41.80 9,248,720 +0.22(+0.52%)
Apr 05, 2002 41.86 42.03 41.41 41.58 10,930,361 -0.28(-0.68%)
Apr 04, 2002 41.89 42.37 41.56 41.86 12,846,885 -0.36(-0.84%)
Apr 03, 2002 42.67 42.73 42.07 42.22 10,609,196 -0.28(-0.67%)
Apr 02, 2002 42.47 42.89 42.31 42.50 7,912,657 -0.11(-0.25%)
Apr 01, 2002 42.34 43.06 42.31 42.61 12,412,600 -0.22(-0.52%)
Mar 29, 2002 42.96 43.20 42.75 42.83 8,498,730 +0.00(+0.00%)
Mar 28, 2002 42.96 43.20 42.75 42.83 8,498,730 -0.13(-0.29%)
Mar 27, 2002 42.83 43.18 42.75 42.96 9,625,687 +0.28(+0.66%)
Mar 26, 2002 42.57 42.96 42.44 42.67 9,149,854 +0.24(+0.56%)
Mar 25, 2002 42.77 43.45 42.44 42.44 9,885,287 -0.33(-0.77%)
Mar 22, 2002 42.57 43.12 42.45 42.77 8,466,735 +0.03(+0.08%)
Mar 21, 2002 42.40 42.85 42.00 42.73 9,390,045 +0.20(+0.48%)
Mar 20, 2002 43.19 43.19 42.43 42.53 10,959,930 -0.66(-1.53%)
Mar 19, 2002 42.70 43.33 42.67 43.19 10,169,149 +0.55(+1.28%)
Mar 18, 2002 42.67 42.96 42.40 42.64 12,547,253 +0.04(+0.09%)
Mar 15, 2002 42.73 43.18 42.50 42.60 20,581,522 +0.15(+0.34%)
Mar 14, 2002 42.14 42.66 42.01 42.46 11,482,922 +0.32(+0.75%)
Mar 13, 2002 41.98 42.21 41.71 42.14 9,402,327 +0.16(+0.39%)
Mar 12, 2002 42.08 42.08 41.53 41.98 11,381,477 -0.11(-0.25%)
Mar 11, 2002 41.98 42.47 41.82 42.08 10,976,913 +0.10(+0.24%)
Mar 08, 2002 42.47 42.53 41.61 41.98 15,715,986 +0.03(+0.06%)
Mar 07, 2002 41.88 42.27 41.73 41.96 16,995,034 +0.73(+1.76%)
Mar 06, 2002 40.75 41.41 40.62 41.23 11,016,035 +0.80(+1.97%)
Mar 05, 2002 40.83 40.99 40.30 40.43 11,675,954 -0.40(-0.99%)
Mar 04, 2002 41.22 41.22 40.82 40.83 12,821,714 -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.