Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 65.14 65.50 64.83 64.95 5,604,700 +0.00(+0.00%)
Mar 28, 2002 65.14 65.50 64.83 64.95 5,604,700 -0.19(-0.29%)
Mar 27, 2002 64.95 65.47 64.82 65.14 6,347,900 +0.43(+0.66%)
Mar 26, 2002 64.55 65.14 64.36 64.71 6,034,100 +0.36(+0.56%)
Mar 25, 2002 64.85 65.89 64.35 64.35 6,519,100 -0.50(-0.77%)
Mar 22, 2002 64.55 65.38 64.37 64.85 5,583,600 +0.05(+0.08%)
Mar 21, 2002 64.30 64.98 63.69 64.80 6,192,500 +0.31(+0.48%)
Mar 20, 2002 65.49 65.49 64.34 64.49 7,227,800 -1.00(-1.53%)
Mar 19, 2002 64.75 65.70 64.70 65.49 6,706,300 +0.83(+1.28%)
Mar 18, 2002 64.70 65.15 64.30 64.66 8,274,600 +0.06(+0.09%)
Mar 15, 2002 64.80 65.47 64.45 64.60 13,573,000 +0.22(+0.34%)
Mar 14, 2002 63.90 64.69 63.70 64.38 7,572,700 +0.48(+0.75%)
Mar 13, 2002 63.65 64.01 63.25 63.90 6,200,600 +0.25(+0.39%)
Mar 12, 2002 63.81 63.81 62.97 63.65 7,505,800 -0.16(-0.25%)
Mar 11, 2002 63.66 64.40 63.41 63.81 7,239,000 +0.15(+0.24%)
Mar 08, 2002 64.40 64.49 63.10 63.66 10,364,300 +0.04(+0.06%)
Mar 07, 2002 63.50 64.10 63.28 63.62 11,207,800 +1.10(+1.76%)
Mar 06, 2002 61.79 62.79 61.60 62.52 7,264,800 +1.21(+1.97%)
Mar 05, 2002 61.92 62.16 61.11 61.31 7,700,000 -0.61(-0.99%)
Mar 04, 2002 62.50 62.50 61.90 61.92 8,455,600 -0.18(-0.29%)
Mar 01, 2002 60.90 62.40 60.60 62.10 9,202,100 +1.20(+1.97%)
Feb 28, 2002 60.24 60.97 60.12 60.90 6,439,200 +0.67(+1.11%)
Feb 27, 2002 60.22 60.54 59.96 60.23 6,807,400 +0.22(+0.37%)
Feb 26, 2002 59.70 60.25 59.25 60.01 7,768,000 +0.31(+0.52%)
Feb 25, 2002 59.96 60.03 59.40 59.70 8,391,700 +0.30(+0.51%)
Feb 22, 2002 58.00 59.51 57.95 59.40 7,805,400 +1.40(+2.41%)
Feb 21, 2002 58.25 58.95 57.93 58.00 7,052,500 -0.12(-0.21%)
Feb 20, 2002 57.49 58.50 57.16 58.12 5,536,600 +1.20(+2.11%)
Feb 19, 2002 57.49 57.60 56.75 56.92 5,012,900 -0.32(-0.56%)
Feb 18, 2002 57.70 58.09 57.00 57.24 6,738,700 +0.00(+0.00%)
Feb 15, 2002 57.70 58.09 57.00 57.24 6,148,300 -0.06(-0.10%)
Feb 14, 2002 58.00 58.05 57.05 57.30 7,137,300 -0.79(-1.36%)
Feb 13, 2002 58.20 58.89 57.95 58.09 7,287,500 +0.79(+1.38%)
Feb 12, 2002 57.05 57.38 56.60 57.30 4,910,200 +0.25(+0.44%)
Feb 11, 2002 56.88 57.85 56.75 57.05 4,444,000 +0.17(+0.30%)
Feb 08, 2002 56.06 57.06 55.25 56.88 6,542,900 +0.39(+0.69%)
Feb 07, 2002 55.88 57.10 55.80 56.49 6,952,400 +0.61(+1.09%)
Feb 06, 2002 55.50 56.50 55.50 55.88 7,157,900 +0.38(+0.68%)
Feb 05, 2002 55.51 56.35 54.70 55.50 12,762,300 -0.81(-1.44%)
Feb 04, 2002 57.55 57.71 56.00 56.31 7,657,400 -1.29(-2.24%)
Feb 01, 2002 57.26 58.33 57.26 57.60 5,901,100 +0.09(+0.16%)
Jan 31, 2002 57.21 57.55 56.81 57.51 6,754,000 +0.31(+0.54%)
Jan 30, 2002 57.20 57.69 56.90 57.20 7,920,200 +0.02(+0.03%)
Jan 29, 2002 57.90 58.74 56.82 57.18 5,898,700 -0.63(-1.09%)
Jan 28, 2002 57.51 57.98 57.37 57.81 5,286,700 +0.16(+0.28%)
Jan 25, 2002 58.05 58.20 57.60 57.65 5,527,000 -0.39(-0.67%)
Jan 24, 2002 58.00 58.21 57.74 58.04 6,873,700 -0.74(-1.26%)
Jan 23, 2002 59.13 59.27 58.38 58.78 7,261,200 -0.34(-0.58%)
Jan 22, 2002 59.71 59.85 58.52 59.12 9,612,600 -0.58(-0.97%)
Jan 21, 2002 59.83 60.10 59.62 59.70 8,949,200 +0.00(+0.00%)
Jan 18, 2002 59.83 60.10 59.62 59.70 8,949,200 -0.13(-0.22%)
Jan 17, 2002 59.58 59.98 59.22 59.83 5,591,900 +0.25(+0.42%)
Jan 16, 2002 59.34 59.99 59.18 59.58 6,373,800 +0.41(+0.69%)
Jan 15, 2002 59.13 59.43 58.64 59.17 6,218,100 +0.25(+0.42%)
Jan 14, 2002 58.68 59.32 58.46 58.92 5,401,200 +0.69(+1.18%)
Jan 11, 2002 58.08 58.42 57.75 58.23 5,158,500 -0.05(-0.09%)
Jan 10, 2002 56.67 58.39 56.60 58.28 5,305,900 +1.37(+2.41%)
Jan 09, 2002 56.95 57.80 56.75 56.91 6,491,400 -0.58(-1.01%)
Jan 08, 2002 58.08 58.10 57.00 57.49 4,505,900 -0.38(-0.66%)
Jan 07, 2002 57.90 58.50 57.76 57.87 4,509,300 -0.27(-0.46%)
Jan 04, 2002 58.68 58.90 57.95 58.14 4,778,400 -0.54(-0.92%)
Jan 03, 2002 58.70 58.73 57.88 58.68 6,413,100 -0.02(-0.03%)
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.