Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 35.77 36.13 35.41 35.66 14,648,206 -0.67(-1.85%)
Sep 27, 2002 36.46 37.02 36.13 36.33 13,865,035 -0.29(-0.79%)
Sep 26, 2002 35.73 36.69 35.53 36.62 12,790,223 +1.25(+3.52%)
Sep 25, 2002 35.77 35.80 34.91 35.38 13,153,600 +0.03(+0.07%)
Sep 24, 2002 34.22 35.67 34.20 35.35 14,970,028 +0.50(+1.44%)
Sep 23, 2002 33.96 35.01 33.92 34.85 9,566,089 +0.36(+1.05%)
Sep 20, 2002 34.26 34.78 34.25 34.49 21,511,870 +0.22(+0.65%)
Sep 19, 2002 34.95 35.41 34.16 34.26 10,875,671 -1.25(-3.51%)
Sep 18, 2002 35.00 36.01 34.99 35.51 9,240,475 +0.17(+0.49%)
Sep 17, 2002 36.20 36.46 35.20 35.34 10,038,509 -0.86(-2.39%)
Sep 16, 2002 35.70 36.26 35.38 36.20 6,336,343 +0.50(+1.40%)
Sep 13, 2002 35.31 35.92 35.18 35.70 8,875,885 +0.11(+0.32%)
Sep 12, 2002 35.94 36.20 35.42 35.59 9,130,370 -1.00(-2.72%)
Sep 11, 2002 37.09 37.09 36.56 36.58 5,329,777 +0.06(+0.16%)
Sep 10, 2002 36.50 36.60 36.03 36.52 7,947,576 +0.13(+0.34%)
Sep 09, 2002 35.77 36.73 35.74 36.40 10,938,609 +0.18(+0.51%)
Sep 06, 2002 36.33 36.39 35.94 36.21 8,338,100 +0.33(+0.92%)
Sep 05, 2002 35.83 36.25 35.18 35.88 10,239,913 +0.05(+0.15%)
Sep 04, 2002 35.11 36.04 34.88 35.83 12,299,604 +1.09(+3.15%)
Sep 03, 2002 35.53 35.70 34.63 34.74 12,681,786 -1.07(-3.00%)
Aug 30, 2002 35.32 36.21 35.22 35.81 8,979,469 +0.10(+0.28%)
Aug 29, 2002 35.51 36.05 35.38 35.71 7,722,665 -0.13(-0.37%)
Aug 28, 2002 35.94 36.18 35.61 35.84 7,641,678 -0.26(-0.71%)
Aug 27, 2002 36.89 37.25 35.85 36.10 9,007,526 -0.63(-1.72%)
Aug 26, 2002 36.26 36.81 35.80 36.73 6,676,667 +0.59(+1.62%)
Aug 23, 2002 37.06 37.16 35.94 36.15 7,209,600 -0.91(-2.46%)
Aug 22, 2002 36.33 37.18 36.10 37.06 8,673,571 +0.86(+2.39%)
Aug 21, 2002 36.46 36.85 35.31 36.19 12,728,497 -0.01(-0.02%)
Aug 20, 2002 36.53 36.75 35.82 36.20 9,754,753 -0.66(-1.79%)
Aug 19, 2002 36.27 37.18 36.27 36.86 9,725,332 +0.38(+1.05%)
Aug 16, 2002 36.92 37.10 36.36 36.48 11,885,573 -0.43(-1.16%)
Aug 15, 2002 36.92 37.25 36.52 36.91 13,489,526 +0.31(+0.85%)
Aug 14, 2002 35.27 36.60 34.63 36.60 12,575,321 +1.40(+3.99%)
Aug 13, 2002 35.67 36.23 35.14 35.19 9,266,258 -0.80(-2.22%)
Aug 12, 2002 35.54 36.23 35.21 35.99 8,306,706 +0.05(+0.13%)
Aug 09, 2002 35.67 36.25 35.21 35.94 10,250,074 -0.04(-0.11%)
Aug 08, 2002 34.90 36.12 34.42 35.98 14,043,994 +1.36(+3.92%)
Aug 07, 2002 33.96 34.64 33.61 34.62 13,863,215 +0.94(+2.80%)
Aug 06, 2002 33.46 34.55 33.43 33.68 12,002,806 +0.65(+1.96%)
Aug 05, 2002 34.62 34.62 32.80 33.03 13,887,026 -1.42(-4.11%)
Aug 02, 2002 34.35 35.27 33.90 34.45 16,502,701 +0.55(+1.61%)
Aug 01, 2002 34.95 34.95 33.76 33.90 17,330,460 -0.78(-2.24%)
Jul 31, 2002 33.53 34.95 32.61 34.68 25,536,464 +1.09(+3.26%)
Jul 30, 2002 33.33 34.29 33.10 33.59 23,157,530 -0.21(-0.62%)
Jul 29, 2002 32.97 33.89 32.24 33.80 21,660,194 +1.09(+3.33%)
Jul 26, 2002 32.61 32.77 31.91 32.71 16,121,277 +0.60(+1.87%)
Jul 25, 2002 31.42 32.94 30.89 32.11 21,805,938 +0.66(+2.10%)
Jul 24, 2002 29.12 32.18 29.01 31.45 32,779,126 +2.39(+8.21%)
Jul 23, 2002 28.42 30.13 28.29 29.07 30,584,914 +1.02(+3.64%)
Jul 22, 2002 27.43 28.75 27.30 28.04 39,956,576 +0.45(+1.62%)
Jul 19, 2002 27.36 29.08 27.33 27.59 76,895,120 -5.20(-15.85%)
Jul 18, 2002 33.51 33.86 32.67 32.79 15,406,656 -1.00(-2.95%)
Jul 17, 2002 34.09 34.49 33.04 33.79 14,947,582 +0.75(+2.28%)
Jul 16, 2002 32.57 34.19 32.18 33.03 20,981,516 +0.73(+2.24%)
Jul 15, 2002 32.64 32.76 30.04 32.31 31,201,106 -0.99(-2.97%)
Jul 12, 2002 33.88 33.88 32.60 33.30 13,669,394 -0.32(-0.94%)
Jul 11, 2002 32.38 33.73 32.38 33.61 23,976,190 +0.45(+1.35%)
Jul 10, 2002 34.35 34.35 32.83 33.17 24,633,634 -1.53(-4.41%)
Jul 09, 2002 35.40 35.61 34.35 34.70 15,107,887 -0.63(-1.79%)
Jul 08, 2002 36.00 36.10 35.24 35.33 14,080,999 -0.67(-1.85%)
Jul 05, 2002 34.91 36.17 34.81 36.00 6,767,663 +1.08(+3.10%)
Jul 04, 2002 34.29 35.01 33.99 34.91 14,618,936 +0.00(+0.00%)
Jul 03, 2002 34.29 35.01 33.99 34.91 14,618,936 +0.88(+2.60%)
Jul 02, 2002 33.86 34.29 33.33 34.03 20,125,398 +0.73(+2.20%)
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.