Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 39.16 39.40 38.89 39.37 9,866,512 +0.21(+0.54%)
Jan 30, 2002 39.16 39.49 38.95 39.16 11,570,143 +0.01(+0.04%)
Jan 29, 2002 39.63 40.21 38.90 39.14 8,617,056 -0.43(-1.09%)
Jan 28, 2002 39.37 39.69 39.27 39.57 7,723,021 +0.11(+0.28%)
Jan 25, 2002 39.74 39.84 39.43 39.46 8,074,061 -0.27(-0.67%)
Jan 24, 2002 39.70 39.85 39.53 39.73 10,041,374 -0.51(-1.26%)
Jan 23, 2002 40.48 40.57 39.96 40.24 10,607,450 -0.23(-0.58%)
Jan 22, 2002 40.87 40.97 40.06 40.47 14,042,468 -0.40(-0.97%)
Jan 21, 2002 40.96 41.14 40.81 40.87 13,073,347 +0.00(+0.00%)
Jan 18, 2002 40.96 41.14 40.81 40.87 13,073,347 -0.09(-0.22%)
Jan 17, 2002 40.78 41.06 40.54 40.96 8,168,870 +0.17(+0.42%)
Jan 16, 2002 40.62 41.07 40.51 40.78 9,311,101 +0.28(+0.69%)
Jan 15, 2002 40.48 40.68 40.14 40.50 9,083,648 +0.17(+0.42%)
Jan 14, 2002 40.17 40.61 40.02 40.33 7,890,288 +0.47(+1.19%)
Jan 11, 2002 39.76 39.99 39.53 39.86 7,535,742 -0.03(-0.09%)
Jan 10, 2002 38.79 39.97 38.74 39.89 7,751,070 +0.94(+2.41%)
Jan 09, 2002 38.98 39.57 38.85 38.96 9,482,895 -0.40(-1.01%)
Jan 08, 2002 39.76 39.77 39.02 39.35 6,582,398 -0.26(-0.66%)
Jan 07, 2002 39.63 40.05 39.54 39.61 6,587,365 -0.18(-0.46%)
Jan 04, 2002 40.17 40.32 39.67 39.80 6,980,477 -0.37(-0.92%)
Jan 03, 2002 40.18 40.20 39.62 40.17 9,368,512 -0.01(-0.03%)
Jan 02, 2002 40.32 40.59 39.42 40.18 10,305,640 -0.27(-0.68%)
Dec 31, 2001 40.87 40.95 40.31 40.46 7,221,953 -0.52(-1.27%)
Dec 28, 2001 41.09 41.17 40.91 40.98 5,916,109 -0.11(-0.27%)
Dec 27, 2001 40.62 41.13 40.62 41.09 6,636,449 +0.24(+0.59%)
Dec 26, 2001 40.43 41.20 40.42 40.85 5,840,875 +0.14(+0.35%)
Dec 24, 2001 40.87 40.90 40.67 40.70 3,540,783 -0.17(-0.42%)
Dec 21, 2001 40.29 40.92 40.08 40.87 20,147,610 +0.96(+2.40%)
Dec 20, 2001 39.62 40.27 39.52 39.92 12,023,004 +0.42(+1.06%)
Dec 19, 2001 38.98 39.70 38.90 39.50 10,194,470 +0.62(+1.60%)
Dec 18, 2001 39.16 39.18 38.77 38.87 10,835,195 +0.23(+0.60%)
Dec 17, 2001 38.71 39.43 38.61 38.64 11,916,800 +0.10(+0.27%)
Dec 14, 2001 38.71 38.82 38.49 38.54 9,811,730 +0.05(+0.12%)
Dec 13, 2001 38.38 38.85 38.23 38.49 13,366,392 +0.12(+0.32%)
Dec 12, 2001 38.33 38.63 38.17 38.37 16,293,915 -0.06(-0.16%)
Dec 11, 2001 38.27 38.97 38.16 38.43 16,925,874 +0.42(+1.12%)
Dec 10, 2001 38.68 38.70 38.01 38.01 13,122,578 -0.77(-1.99%)
Dec 07, 2001 37.94 38.90 37.94 38.78 15,386,441 +0.67(+1.76%)
Dec 06, 2001 38.40 38.95 38.00 38.11 18,714,964 -0.64(-1.64%)
Dec 05, 2001 39.35 39.35 38.68 38.74 19,089,232 -0.43(-1.10%)
Dec 04, 2001 39.36 39.46 38.98 39.18 18,179,858 -0.74(-1.85%)
Dec 03, 2001 39.58 40.21 39.57 39.92 12,003,282 +0.04(+0.10%)
Nov 30, 2001 39.86 39.91 39.37 39.87 20,258,634 -0.16(-0.39%)
Nov 29, 2001 40.28 40.53 39.70 40.03 18,231,718 -1.03(-2.52%)
Nov 28, 2001 41.07 41.23 41.00 41.07 10,630,677 -0.01(-0.03%)
Nov 27, 2001 41.07 41.57 41.01 41.08 10,070,299 -0.34(-0.81%)
Nov 26, 2001 41.56 41.62 41.08 41.41 9,163,994 -0.32(-0.77%)
Nov 23, 2001 41.35 41.74 41.33 41.74 3,626,827 +0.08(+0.20%)
Nov 21, 2001 41.41 41.72 41.35 41.65 8,968,241 +0.05(+0.12%)
Nov 20, 2001 40.66 41.65 40.56 41.61 10,728,553 +0.60(+1.47%)
Nov 19, 2001 40.94 41.14 40.56 41.00 8,762,409 -0.01(-0.03%)
Nov 16, 2001 41.07 41.17 40.65 41.02 8,400,121 -0.05(-0.13%)
Nov 15, 2001 41.24 41.54 40.77 41.07 9,734,744 -0.05(-0.12%)
Nov 14, 2001 40.83 41.24 40.60 41.12 9,675,872 +0.29(+0.70%)
Nov 13, 2001 40.46 40.93 40.44 40.83 8,475,354 +0.43(+1.07%)
Nov 12, 2001 40.46 40.93 40.28 40.40 6,390,882 -0.37(-0.91%)
Nov 09, 2001 40.39 40.92 40.33 40.77 8,518,741 +0.38(+0.95%)
Nov 08, 2001 40.64 40.94 40.15 40.39 10,972,660 +0.17(+0.43%)
Nov 07, 2001 40.39 40.97 40.05 40.22 11,100,921 -0.17(-0.42%)
Nov 06, 2001 40.20 40.39 39.67 40.39 10,074,974 +0.36(+0.89%)
Nov 05, 2001 40.47 40.58 39.75 40.03 11,113,046 -0.34(-0.85%)
Nov 02, 2001 40.30 40.51 40.09 40.37 6,558,586 +0.08(+0.19%)
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.