Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

144.44 -0.33 (-0.23%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 33.53 34.95 32.61 34.69 25,532,430 +1.09(+3.26%)
Jul 30, 2002 33.34 34.29 33.11 33.59 23,153,872 -0.21(-0.62%)
Jul 29, 2002 32.97 33.90 32.25 33.80 21,656,772 +1.09(+3.33%)
Jul 26, 2002 32.61 32.78 31.92 32.72 16,118,730 +0.60(+1.87%)
Jul 25, 2002 31.42 32.94 30.90 32.12 21,802,494 +0.66(+2.10%)
Jul 24, 2002 29.12 32.18 29.02 31.46 32,773,948 +2.39(+8.21%)
Jul 23, 2002 28.42 30.14 28.29 29.07 30,580,082 +1.02(+3.64%)
Jul 22, 2002 27.43 28.75 27.30 28.05 39,950,260 +0.45(+1.63%)
Jul 19, 2002 27.37 29.08 27.34 27.60 76,882,968 -5.20(-15.85%)
Jul 18, 2002 33.51 33.86 32.68 32.80 15,404,222 -1.00(-2.95%)
Jul 17, 2002 34.09 34.49 33.05 33.79 14,945,221 +0.75(+2.28%)
Jul 16, 2002 32.58 34.19 32.18 33.04 20,978,202 +0.73(+2.24%)
Jul 15, 2002 32.64 32.77 30.05 32.31 31,196,178 -0.99(-2.97%)
Jul 12, 2002 33.88 33.88 32.60 33.30 13,667,235 -0.32(-0.94%)
Jul 11, 2002 32.38 33.73 32.38 33.62 23,972,402 +0.45(+1.35%)
Jul 10, 2002 34.36 34.36 32.84 33.17 24,629,742 -1.53(-4.41%)
Jul 09, 2002 35.40 35.61 34.36 34.70 15,105,500 -0.63(-1.79%)
Jul 08, 2002 36.01 36.11 35.25 35.33 14,078,774 -0.67(-1.85%)
Jul 05, 2002 34.92 36.17 34.81 36.00 6,766,594 +1.08(+3.10%)
Jul 04, 2002 34.29 35.02 34.00 34.92 14,616,626 +0.00(+0.00%)
Jul 03, 2002 34.29 35.02 34.00 34.92 14,616,626 +0.88(+2.60%)
Jul 02, 2002 33.86 34.29 33.34 34.04 20,122,218 +0.73(+2.20%)
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.