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 (%)
Aug 30, 2002 36.67 37.59 36.57 37.18 8,649,340 +0.10(+0.28%)
Aug 29, 2002 36.86 37.42 36.73 37.07 7,438,742 -0.14(-0.37%)
Aug 28, 2002 37.31 37.56 36.97 37.21 7,360,733 -0.27(-0.71%)
Aug 27, 2002 38.29 38.68 37.22 37.48 8,676,366 -0.66(-1.72%)
Aug 26, 2002 37.64 38.21 37.17 38.14 6,431,201 +0.61(+1.62%)
Aug 23, 2002 38.47 38.57 37.31 37.53 6,944,540 -0.94(-2.46%)
Aug 22, 2002 37.72 38.60 37.48 38.47 8,354,689 +0.90(+2.39%)
Aug 21, 2002 37.85 38.25 36.66 37.57 12,260,536 -0.01(-0.02%)
Aug 20, 2002 37.92 38.15 37.19 37.58 9,396,121 -0.68(-1.79%)
Aug 19, 2002 37.66 38.59 37.65 38.27 9,367,781 +0.40(+1.05%)
Aug 16, 2002 38.33 38.52 37.75 37.87 11,448,601 -0.45(-1.16%)
Aug 15, 2002 38.33 38.67 37.91 38.31 12,993,585 +0.32(+0.85%)
Aug 14, 2002 36.62 37.99 35.95 37.99 12,112,991 +1.46(+3.99%)
Aug 13, 2002 37.03 37.62 36.49 36.53 8,925,585 -0.83(-2.22%)
Aug 12, 2002 36.90 37.62 36.55 37.36 8,001,311 +0.05(+0.13%)
Aug 09, 2002 37.03 37.64 36.55 37.31 9,873,232 -0.04(-0.11%)
Aug 08, 2002 36.23 37.50 35.73 37.36 13,527,668 +1.41(+3.92%)
Aug 07, 2002 35.25 35.97 34.89 35.95 13,353,536 +0.98(+2.80%)
Aug 06, 2002 34.74 35.87 34.71 34.97 11,561,524 +0.67(+1.96%)
Aug 05, 2002 35.94 35.94 34.06 34.30 13,376,472 -1.47(-4.11%)
Aug 02, 2002 35.66 36.62 35.19 35.77 15,895,982 +0.57(+1.61%)
Aug 01, 2002 36.28 36.29 35.05 35.20 16,693,308 -0.81(-2.24%)
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%)
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.