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 (%)
May 31, 2002 38.15 38.49 37.96 37.97 9,146,280 -0.01(-0.03%)
May 30, 2002 37.54 38.28 37.52 37.99 12,262,894 +0.01(+0.02%)
May 29, 2002 38.04 38.16 37.91 37.98 7,904,061 +0.09(+0.25%)
May 28, 2002 37.97 38.13 37.79 37.89 8,249,956 -0.12(-0.31%)
May 27, 2002 38.22 38.45 37.90 38.00 9,112,191 +0.00(+0.00%)
May 24, 2002 38.22 38.45 37.90 38.00 9,112,191 -0.22(-0.57%)
May 23, 2002 38.38 38.62 37.82 38.22 14,668,331 -0.15(-0.40%)
May 22, 2002 38.31 38.74 37.93 38.38 15,439,447 +0.84(+2.24%)
May 21, 2002 37.54 37.86 37.46 37.53 8,556,594 +0.12(+0.31%)
May 20, 2002 38.05 38.05 37.26 37.42 11,230,701 -0.63(-1.66%)
May 17, 2002 36.95 38.13 36.95 38.05 10,343,101 +0.57(+1.52%)
May 16, 2002 37.44 37.66 37.29 37.48 11,656,567 +0.19(+0.51%)
May 15, 2002 37.31 37.60 37.14 37.29 15,977,596 -0.50(-1.31%)
May 14, 2002 37.91 38.04 37.27 37.78 18,500,162 -0.50(-1.29%)
May 13, 2002 38.23 38.75 38.00 38.28 9,832,417 -0.01(-0.02%)
May 10, 2002 37.82 38.78 37.82 38.28 9,565,200 +0.30(+0.78%)
May 09, 2002 37.60 38.30 37.47 37.99 9,702,524 +0.29(+0.77%)
May 08, 2002 37.50 37.90 36.62 37.70 20,755,510 +0.30(+0.79%)
May 07, 2002 38.44 38.56 37.28 37.40 20,714,476 -1.04(-2.71%)
May 06, 2002 39.40 39.57 38.41 38.44 9,080,526 -0.82(-2.10%)
May 03, 2002 39.66 39.72 39.03 39.26 9,757,292 -0.48(-1.20%)
May 02, 2002 39.46 39.74 39.34 39.74 8,692,625 +0.15(+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.