Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 36.83 37.08 36.45 36.77 9,235,867 -0.05(-0.13%)
Dec 30, 2002 36.42 37.05 36.35 36.81 7,984,658 +0.46(+1.26%)
Dec 27, 2002 36.79 37.07 36.28 36.36 6,292,421 -0.51(-1.39%)
Dec 26, 2002 37.62 37.75 36.75 36.87 6,668,003 -0.71(-1.89%)
Dec 24, 2002 37.14 37.92 37.14 37.58 4,869,417 +0.27(+0.73%)
Dec 23, 2002 37.57 37.57 37.00 37.31 7,477,600 -0.01(-0.04%)
Dec 20, 2002 36.93 37.57 36.79 37.32 15,759,247 +0.76(+2.08%)
Dec 19, 2002 36.40 37.09 36.40 36.56 8,270,106 -0.20(-0.54%)
Dec 18, 2002 37.13 37.36 36.40 36.76 11,990,135 -0.66(-1.77%)
Dec 17, 2002 37.62 37.65 37.14 37.42 9,553,892 -0.62(-1.64%)
Dec 16, 2002 37.49 38.07 37.27 38.05 10,495,988 +0.46(+1.22%)
Dec 13, 2002 37.69 37.94 37.27 37.59 8,914,044 -0.10(-0.25%)
Dec 12, 2002 38.46 38.46 37.59 37.68 9,668,714 -0.77(-1.99%)
Dec 11, 2002 37.92 38.59 37.92 38.45 8,039,585 +0.21(+0.55%)
Dec 10, 2002 38.23 38.26 37.65 38.24 11,083,830 +0.21(+0.54%)
Dec 09, 2002 37.70 38.29 37.58 38.03 9,297,077 +0.20(+0.52%)
Dec 06, 2002 37.65 38.12 37.52 37.83 9,997,695 -0.41(-1.07%)
Dec 05, 2002 38.98 38.98 38.11 38.25 8,192,827 -0.59(-1.52%)
Dec 04, 2002 38.22 39.07 38.11 38.83 10,059,197 +0.62(+1.61%)
Dec 03, 2002 38.13 38.64 37.99 38.22 11,663,199 +0.09(+0.23%)
Dec 02, 2002 38.74 38.74 37.14 38.13 23,764,650 -0.90(-2.31%)
Nov 29, 2002 39.53 39.53 38.72 39.03 5,810,782 -0.49(-1.25%)
Nov 27, 2002 38.92 39.81 38.81 39.53 9,224,327 +0.91(+2.36%)
Nov 26, 2002 39.54 39.87 38.54 38.61 13,377,786 -1.53(-3.80%)
Nov 25, 2002 39.81 40.45 39.53 40.14 9,261,870 +0.06(+0.15%)
Nov 22, 2002 40.72 40.99 40.04 40.08 12,795,496 -0.64(-1.56%)
Nov 21, 2002 41.07 41.28 40.44 40.72 11,203,618 -0.36(-0.87%)
Nov 20, 2002 40.11 41.07 39.95 41.07 7,779,118 +0.82(+2.04%)
Nov 19, 2002 40.39 40.56 39.99 40.25 10,962,872 -0.19(-0.47%)
Nov 18, 2002 41.00 41.21 40.44 40.44 9,717,798 -0.73(-1.78%)
Nov 15, 2002 41.24 41.33 40.94 41.17 10,140,273 -0.21(-0.51%)
Nov 14, 2002 41.33 41.60 41.07 41.39 6,829,572 +0.36(+0.88%)
Nov 13, 2002 41.07 41.44 40.39 41.02 10,564,647 -0.06(-0.15%)
Nov 12, 2002 41.21 41.49 40.86 41.09 9,293,424 +0.01(+0.03%)
Nov 11, 2002 41.26 41.75 40.74 41.07 11,222,609 -0.18(-0.45%)
Nov 08, 2002 41.14 41.72 41.04 41.26 10,306,663 +0.26(+0.63%)
Nov 07, 2002 41.26 41.35 40.67 41.00 7,841,642 -0.26(-0.63%)
Nov 06, 2002 41.00 41.92 40.46 41.26 14,398,621 +0.26(+0.63%)
Nov 05, 2002 40.20 41.07 40.20 41.00 8,020,010 +0.81(+2.01%)
Nov 04, 2002 40.73 40.80 39.96 40.19 8,487,479 +0.08(+0.20%)
Nov 01, 2002 39.93 40.39 39.33 40.11 9,634,823 -0.11(-0.27%)
Oct 31, 2002 39.25 40.39 39.24 40.22 14,937,379 +0.99(+2.53%)
Oct 30, 2002 38.83 39.46 38.72 39.22 10,154,443 +0.72(+1.87%)
Oct 29, 2002 39.03 39.28 38.24 38.51 11,187,257 -0.70(-1.78%)
Oct 28, 2002 39.69 39.81 38.95 39.20 6,768,217 -0.34(-0.85%)
Oct 25, 2002 39.51 39.81 39.08 39.54 9,128,496 +0.03(+0.09%)
Oct 24, 2002 39.67 40.23 38.81 39.50 10,933,071 -0.16(-0.41%)
Oct 23, 2002 40.26 40.46 38.85 39.67 18,439,742 -1.28(-3.13%)
Oct 22, 2002 41.53 41.83 39.84 40.95 19,132,618 -0.88(-2.11%)
Oct 21, 2002 40.73 41.96 40.67 41.83 13,323,589 +1.20(+2.97%)
Oct 18, 2002 40.66 41.07 40.52 40.63 11,737,702 -0.58(-1.41%)
Oct 17, 2002 40.73 41.21 40.42 41.21 11,264,389 +0.89(+2.21%)
Oct 16, 2002 40.59 40.94 39.94 40.32 12,316,632 -0.45(-1.11%)
Oct 15, 2002 40.28 40.92 39.32 40.77 23,678,460 +1.18(+2.99%)
Oct 14, 2002 38.82 39.63 38.82 39.59 12,471,481 +0.77(+1.99%)
Oct 11, 2002 39.04 39.19 37.86 38.81 16,198,084 -0.07(-0.18%)
Oct 10, 2002 37.99 39.06 37.38 38.88 15,250,875 +0.41(+1.07%)
Oct 09, 2002 39.36 39.53 38.10 38.47 19,846,530 -1.57(-3.92%)
Oct 08, 2002 39.29 40.35 38.94 40.04 13,573,539 +1.23(+3.16%)
Oct 07, 2002 38.98 39.86 38.68 38.81 11,667,727 -0.17(-0.44%)
Oct 04, 2002 39.69 39.76 38.67 38.98 12,840,051 -0.71(-1.78%)
Oct 03, 2002 40.01 40.46 39.19 39.69 14,477,507 -0.22(-0.55%)
Oct 02, 2002 39.37 40.32 39.37 39.91 20,820,472 +1.37(+3.55%)
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.