Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.