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 (%)
Feb 28, 2002 41.24 41.74 41.15 41.69 9,406,639 +0.46(+1.11%)
Feb 27, 2002 41.22 41.44 41.04 41.23 9,944,521 +0.15(+0.37%)
Feb 26, 2002 40.87 41.24 40.56 41.08 11,347,803 +0.21(+0.52%)
Feb 25, 2002 41.04 41.09 40.66 40.87 12,258,929 +0.21(+0.51%)
Feb 22, 2002 39.70 40.74 39.67 40.66 11,402,439 +0.96(+2.41%)
Feb 21, 2002 39.87 40.35 39.66 39.70 10,302,573 -0.08(-0.21%)
Feb 20, 2002 39.35 40.05 39.13 39.79 8,088,085 +0.82(+2.11%)
Feb 19, 2002 39.35 39.43 38.85 38.96 7,323,043 -0.22(-0.56%)
Feb 18, 2002 39.50 39.76 39.02 39.18 9,844,161 +0.00(+0.00%)
Feb 15, 2002 39.50 39.76 39.02 39.18 8,981,681 -0.04(-0.10%)
Feb 14, 2002 39.70 39.74 39.05 39.22 10,426,452 -0.54(-1.36%)
Feb 13, 2002 39.84 40.31 39.67 39.76 10,645,870 +0.54(+1.38%)
Feb 12, 2002 39.05 39.28 38.74 39.22 7,173,015 +0.17(+0.44%)
Feb 11, 2002 38.94 39.60 38.85 39.05 6,491,972 +0.12(+0.30%)
Feb 08, 2002 38.38 39.06 37.82 38.94 9,558,129 +0.27(+0.69%)
Feb 07, 2002 38.25 39.09 38.20 38.67 10,156,342 +0.42(+1.09%)
Feb 06, 2002 37.99 38.68 37.99 38.25 10,456,545 +0.26(+0.68%)
Feb 05, 2002 38.00 38.57 37.44 37.99 18,643,676 -0.55(-1.44%)
Feb 04, 2002 39.40 39.50 38.33 38.55 11,186,234 -0.88(-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.