Skip to main content
Login
Contact
Subscribe
Search form
Search
The Statesman Examiner
Home
Forms
News
Local News
Business News
Sports
Classifieds
Place a Classified Ad
Classified Display Ads
Professional Services Directory
Obituaries
Entertainment
Local Guide
Special Sections
Talking About...
Photos
Videos
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Johnson & Johnson
(NY:
JNJ
)
171.11
-0.68 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 5, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2002
54.25
54.79
53.70
54.08
9,658,600
-1.02(-1.85%)
Sep 27, 2002
55.29
56.15
54.80
55.10
9,142,200
-0.44(-0.79%)
Sep 26, 2002
54.19
55.65
53.88
55.54
8,433,500
+1.89(+3.52%)
Sep 25, 2002
54.25
54.30
52.95
53.65
8,673,100
+0.04(+0.07%)
Sep 24, 2002
51.90
54.10
51.86
53.61
9,870,800
+0.76(+1.44%)
Sep 23, 2002
51.50
53.10
51.45
52.85
6,307,600
+0.55(+1.05%)
Sep 20, 2002
51.96
52.75
51.95
52.30
14,184,300
+0.34(+0.65%)
Sep 19, 2002
53.00
53.70
51.80
51.96
7,171,100
-1.89(-3.51%)
Sep 18, 2002
53.08
54.62
53.06
53.85
6,092,900
+0.26(+0.49%)
Sep 17, 2002
54.90
55.29
53.39
53.59
6,619,100
-1.31(-2.39%)
Sep 16, 2002
54.14
54.99
53.65
54.90
4,178,000
+0.76(+1.40%)
Sep 13, 2002
53.55
54.48
53.35
54.14
5,852,500
+0.17(+0.31%)
Sep 12, 2002
54.50
54.90
53.72
53.97
6,020,300
-1.51(-2.72%)
Sep 11, 2002
56.25
56.25
55.45
55.48
3,514,300
+0.09(+0.16%)
Sep 10, 2002
55.35
55.50
54.65
55.39
5,240,400
+0.19(+0.34%)
Sep 09, 2002
54.25
55.71
54.20
55.20
7,212,600
+0.28(+0.51%)
Sep 06, 2002
55.10
55.19
54.50
54.92
5,497,900
+0.50(+0.92%)
Sep 05, 2002
54.34
54.97
53.35
54.42
6,751,900
+0.08(+0.15%)
Sep 04, 2002
53.25
54.66
52.90
54.34
8,110,000
+1.66(+3.15%)
Sep 03, 2002
53.88
54.15
52.52
52.68
8,362,000
-1.63(-3.00%)
Aug 30, 2002
53.57
54.92
53.42
54.31
5,920,800
+0.15(+0.28%)
Aug 29, 2002
53.85
54.67
53.65
54.16
5,092,100
-0.20(-0.37%)
Aug 28, 2002
54.50
54.87
54.00
54.36
5,038,700
-0.39(-0.71%)
Aug 27, 2002
55.94
56.50
54.37
54.75
5,939,300
-0.96(-1.72%)
Aug 26, 2002
54.99
55.82
54.30
55.71
4,402,400
+0.89(+1.62%)
Aug 23, 2002
56.20
56.35
54.50
54.82
4,753,800
-1.38(-2.46%)
Aug 22, 2002
55.10
56.39
54.75
56.20
5,719,100
+1.31(+2.39%)
Aug 21, 2002
55.29
55.88
53.55
54.89
8,392,800
-0.01(-0.02%)
Aug 20, 2002
55.40
55.73
54.33
54.90
6,432,000
-1.00(-1.79%)
Aug 19, 2002
55.01
56.38
55.00
55.90
6,412,600
+0.58(+1.05%)
Aug 16, 2002
55.99
56.27
55.15
55.32
7,837,000
-0.65(-1.16%)
Aug 15, 2002
56.00
56.49
55.38
55.97
8,894,600
+0.47(+0.85%)
Aug 14, 2002
53.49
55.50
52.52
55.50
8,291,800
+2.13(+3.99%)
Aug 13, 2002
54.10
54.95
53.30
53.37
6,109,900
-1.21(-2.22%)
Aug 12, 2002
53.90
54.95
53.40
54.58
5,477,200
+0.07(+0.13%)
Aug 09, 2002
54.10
54.98
53.40
54.51
6,758,600
-0.06(-0.11%)
Aug 08, 2002
52.93
54.78
52.20
54.57
9,260,200
+2.06(+3.92%)
Aug 07, 2002
51.50
52.54
50.97
52.51
9,141,000
+1.43(+2.80%)
Aug 06, 2002
50.75
52.40
50.70
51.08
7,914,300
+0.98(+1.96%)
Aug 05, 2002
52.50
52.50
49.75
50.10
9,156,700
-2.15(-4.11%)
Aug 02, 2002
52.10
53.49
51.41
52.25
10,881,400
+0.83(+1.61%)
Aug 01, 2002
53.00
53.01
51.20
51.42
11,427,200
-1.18(-2.24%)
Jul 31, 2002
50.85
53.00
49.45
52.60
16,838,000
+1.66(+3.26%)
Jul 30, 2002
50.55
52.00
50.20
50.94
15,269,400
-0.32(-0.62%)
Jul 29, 2002
50.00
51.40
48.90
51.26
14,282,100
+1.65(+3.33%)
Jul 26, 2002
49.45
49.70
48.40
49.61
10,629,900
+0.91(+1.87%)
Jul 25, 2002
47.65
49.95
46.85
48.70
14,378,200
+1.00(+2.10%)
Jul 24, 2002
44.16
48.80
44.00
47.70
21,613,600
+3.62(+8.21%)
Jul 23, 2002
43.10
45.70
42.90
44.08
20,166,800
+1.55(+3.64%)
Jul 22, 2002
41.60
43.60
41.40
42.53
26,346,200
+0.68(+1.62%)
Jul 19, 2002
41.50
44.10
41.45
41.85
50,702,400
-7.88(-15.85%)
Jul 18, 2002
50.82
51.35
49.55
49.73
10,158,700
-1.51(-2.95%)
Jul 17, 2002
51.70
52.30
50.11
51.24
9,856,000
+1.14(+2.28%)
Jul 16, 2002
49.40
51.85
48.80
50.10
13,834,600
+1.10(+2.24%)
Jul 15, 2002
49.50
49.69
45.56
49.00
20,573,100
-1.50(-2.97%)
Jul 12, 2002
51.38
51.38
49.44
50.50
9,013,200
-0.48(-0.94%)
Jul 11, 2002
49.10
51.15
49.10
50.98
15,809,200
+0.68(+1.35%)
Jul 10, 2002
52.10
52.10
49.79
50.30
16,242,700
-2.32(-4.41%)
Jul 09, 2002
53.68
54.00
52.10
52.62
9,961,700
-0.96(-1.79%)
Jul 08, 2002
54.60
54.75
53.45
53.58
9,284,600
-1.01(-1.85%)
Jul 05, 2002
52.95
54.85
52.79
54.59
4,462,400
+1.64(+3.10%)
Jul 04, 2002
52.00
53.10
51.55
52.95
9,639,300
+0.00(+0.00%)
Jul 03, 2002
52.00
53.10
51.55
52.95
9,639,300
+1.34(+2.60%)
Jul 02, 2002
51.35
52.00
50.55
51.61
13,270,100
+1.11(+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
.