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 (%)
Jul 31, 2002 34.81 36.28 33.85 36.01 24,597,620 +1.14(+3.26%)
Jul 30, 2002 34.60 35.60 34.36 34.87 22,306,146 -0.22(-0.62%)
Jul 29, 2002 34.23 35.19 33.47 35.09 20,863,860 +1.13(+3.33%)
Jul 26, 2002 33.85 34.02 33.13 33.96 15,528,581 +0.62(+1.87%)
Jul 25, 2002 32.62 34.19 32.07 33.34 21,004,246 +0.68(+2.10%)
Jul 24, 2002 30.23 33.41 30.12 32.65 31,574,006 +2.48(+8.21%)
Jul 23, 2002 29.50 31.28 29.37 30.17 29,460,464 +1.06(+3.64%)
Jul 22, 2002 28.48 29.85 28.34 29.11 38,487,576 +0.47(+1.62%)
Jul 19, 2002 28.41 30.19 28.37 28.65 74,068,080 -5.39(-15.85%)
Jul 18, 2002 34.79 35.15 33.92 34.04 14,840,233 -1.03(-2.95%)
Jul 17, 2002 35.39 35.80 34.30 35.08 14,398,037 +0.78(+2.28%)
Jul 16, 2002 33.82 35.49 33.41 34.30 20,210,134 +0.75(+2.24%)
Jul 15, 2002 33.88 34.01 31.19 33.54 30,054,002 -1.03(-2.97%)
Jul 12, 2002 35.17 35.17 33.84 34.57 13,166,841 -0.33(-0.94%)
Jul 11, 2002 33.61 35.01 33.61 34.90 23,094,708 +0.47(+1.35%)
Jul 10, 2002 35.66 35.66 34.08 34.43 23,727,982 -1.59(-4.41%)
Jul 09, 2002 36.75 36.97 35.66 36.02 14,552,448 -0.66(-1.79%)
Jul 08, 2002 37.38 37.48 36.59 36.68 13,563,313 -0.69(-1.85%)
Jul 05, 2002 36.25 37.55 36.14 37.37 6,518,851 +1.12(+3.10%)
Jul 04, 2002 35.60 36.35 35.29 36.25 14,081,473 +0.00(+0.00%)
Jul 03, 2002 35.60 36.35 35.29 36.25 14,081,473 +0.92(+2.60%)
Jul 02, 2002 35.15 35.60 34.60 35.33 19,385,490 +0.76(+2.20%)
Jul 01, 2002 35.39 35.77 34.40 34.57 16,306,624 -1.20(-3.37%)
Jun 28, 2002 36.86 37.19 35.77 35.77 21,469,670 -1.47(-3.95%)
Jun 27, 2002 37.06 37.29 36.42 37.25 14,323,972 +0.18(+0.50%)
Jun 26, 2002 35.66 37.44 35.60 37.06 14,929,344 +0.55(+1.50%)
Jun 25, 2002 37.33 37.85 36.29 36.51 13,921,365 -0.54(-1.46%)
Jun 24, 2002 36.35 37.53 35.70 37.05 15,033,502 +0.77(+2.13%)
Jun 21, 2002 37.14 37.55 35.94 36.28 28,828,504 -1.40(-3.71%)
Jun 20, 2002 38.27 38.51 37.60 37.68 14,791,149 -0.91(-2.36%)
Jun 19, 2002 38.40 38.98 38.38 38.59 13,696,834 -0.06(-0.16%)
Jun 18, 2002 39.02 39.19 38.43 38.65 14,594,958 -0.68(-1.72%)
Jun 17, 2002 38.89 39.46 38.82 39.33 8,457,824 +0.43(+1.11%)
Jun 14, 2002 39.02 39.45 38.55 38.90 12,409,834 -0.40(-1.03%)
Jun 13, 2002 38.78 39.89 38.71 39.30 10,060,950 +0.12(+0.30%)
Jun 12, 2002 39.60 39.69 38.47 39.18 12,271,638 -0.17(-0.44%)
Jun 11, 2002 40.22 40.22 39.01 39.35 13,017,835 -1.03(-2.56%)
Jun 10, 2002 40.09 40.71 39.81 40.39 7,503,895 +0.47(+1.18%)
Jun 07, 2002 39.63 40.16 39.52 39.92 12,419,768 -0.30(-0.75%)
Jun 06, 2002 40.98 41.07 39.94 40.22 8,989,716 -0.59(-1.44%)
Jun 05, 2002 40.51 40.90 40.26 40.81 10,170,659 +0.14(+0.35%)
Jun 04, 2002 40.73 41.02 40.24 40.66 15,033,502 -0.45(-1.08%)
Jun 03, 2002 41.83 42.26 41.07 41.11 9,205,774 -0.89(-2.12%)
May 31, 2002 42.19 42.57 41.98 42.00 8,270,252 -0.01(-0.03%)
May 30, 2002 41.52 42.33 41.50 42.01 11,088,358 +0.01(+0.02%)
May 29, 2002 42.07 42.20 41.93 42.00 7,147,012 +0.10(+0.24%)
May 28, 2002 42.00 42.17 41.79 41.90 7,459,778 -0.13(-0.31%)
May 27, 2002 42.27 42.52 41.91 42.03 8,239,428 +0.00(+0.00%)
May 24, 2002 42.27 42.52 41.91 42.03 8,239,428 -0.24(-0.57%)
May 23, 2002 42.44 42.72 41.83 42.27 13,263,403 -0.17(-0.40%)
May 22, 2002 42.37 42.85 41.95 42.44 13,960,661 +0.93(+2.24%)
May 21, 2002 41.52 41.87 41.43 41.51 7,737,045 +0.13(+0.31%)
May 20, 2002 42.08 42.08 41.21 41.38 10,155,028 -0.70(-1.66%)
May 17, 2002 40.87 42.17 40.87 42.08 9,352,442 +0.63(+1.52%)
May 16, 2002 41.40 41.65 41.24 41.45 10,540,105 +0.21(+0.51%)
May 15, 2002 41.26 41.59 41.07 41.24 14,447,267 -0.55(-1.31%)
May 14, 2002 41.93 42.06 41.22 41.78 16,728,222 -0.55(-1.29%)
May 13, 2002 42.28 42.85 42.03 42.33 8,890,671 -0.01(-0.02%)
May 10, 2002 41.83 42.89 41.83 42.34 8,649,048 +0.33(+0.78%)
May 09, 2002 41.59 42.36 41.44 42.01 8,773,219 +0.32(+0.77%)
May 08, 2002 41.47 41.91 40.50 41.69 18,767,554 +0.33(+0.79%)
May 07, 2002 42.51 42.65 41.23 41.36 18,730,450 -1.15(-2.71%)
May 06, 2002 43.57 43.76 42.48 42.51 8,210,796 -0.91(-2.10%)
May 03, 2002 43.87 43.93 43.16 43.42 8,822,742 -0.53(-1.20%)
May 02, 2002 43.64 43.95 43.50 43.95 7,860,048 +0.17(+0.39%)
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.