Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 35.74 35.74 35.02 35.29 6,426,290 -0.45(-1.25%)
Nov 27, 2002 35.19 35.99 35.10 35.74 10,201,415 +0.82(+2.36%)
Nov 26, 2002 35.75 36.06 34.85 34.92 14,794,831 -1.38(-3.80%)
Nov 25, 2002 36.00 36.58 35.75 36.30 10,242,935 +0.06(+0.15%)
Nov 22, 2002 36.82 37.06 36.20 36.24 14,150,861 -0.58(-1.56%)
Nov 21, 2002 37.14 37.32 36.56 36.82 12,390,364 -0.32(-0.87%)
Nov 20, 2002 36.27 37.14 36.12 37.14 8,603,122 +0.74(+2.04%)
Nov 19, 2002 36.52 36.67 36.16 36.40 12,124,116 -0.17(-0.47%)
Nov 18, 2002 37.08 37.26 36.57 36.57 10,747,158 -0.66(-1.78%)
Nov 15, 2002 37.29 37.37 37.01 37.23 11,214,383 -0.19(-0.51%)
Nov 14, 2002 37.37 37.62 37.14 37.42 7,552,995 +0.33(+0.88%)
Nov 13, 2002 37.14 37.47 36.52 37.10 11,683,709 -0.06(-0.15%)
Nov 12, 2002 37.26 37.52 36.95 37.15 10,277,832 +0.01(+0.03%)
Nov 11, 2002 37.31 37.75 36.84 37.14 12,411,366 -0.17(-0.45%)
Nov 08, 2002 37.20 37.72 37.11 37.31 11,398,398 +0.24(+0.63%)
Nov 07, 2002 37.31 37.39 36.77 37.07 8,672,269 -0.24(-0.63%)
Nov 06, 2002 37.08 37.91 36.58 37.31 15,923,797 +0.24(+0.63%)
Nov 05, 2002 36.35 37.14 36.35 37.07 8,869,531 +0.73(+2.01%)
Nov 04, 2002 36.83 36.89 36.13 36.34 9,386,517 +0.07(+0.20%)
Nov 01, 2002 36.10 36.52 35.57 36.27 10,655,393 -0.10(-0.27%)
Oct 31, 2002 35.49 36.52 35.49 36.36 16,519,623 +0.90(+2.53%)
Oct 30, 2002 35.11 35.68 35.01 35.47 11,230,054 +0.65(+1.87%)
Oct 29, 2002 35.29 35.52 34.58 34.82 12,372,269 -0.63(-1.78%)
Oct 28, 2002 35.89 36.00 35.22 35.45 7,485,141 -0.30(-0.85%)
Oct 25, 2002 35.73 35.99 35.34 35.75 10,095,433 +0.03(+0.09%)
Oct 24, 2002 35.87 36.38 35.10 35.72 12,091,158 -0.15(-0.41%)
Oct 23, 2002 36.41 36.58 35.13 35.87 20,392,974 -1.16(-3.13%)
Oct 22, 2002 37.55 37.83 36.02 37.03 21,159,244 -0.80(-2.11%)
Oct 21, 2002 36.83 37.94 36.77 37.83 14,734,893 +1.09(+2.97%)
Oct 18, 2002 36.77 37.14 36.64 36.74 12,981,019 -0.53(-1.41%)
Oct 17, 2002 36.83 37.26 36.55 37.26 12,457,572 +0.80(+2.21%)
Oct 16, 2002 36.71 37.01 36.12 36.46 13,621,274 -0.41(-1.11%)
Oct 15, 2002 36.43 37.00 35.55 36.87 26,186,604 +1.07(+2.99%)
Oct 14, 2002 35.10 35.84 35.10 35.80 13,792,525 +0.70(+1.99%)
Oct 11, 2002 35.30 35.44 34.24 35.10 17,913,868 -0.06(-0.18%)
Oct 10, 2002 34.35 35.32 33.80 35.16 16,866,326 +0.37(+1.07%)
Oct 09, 2002 35.59 35.75 34.45 34.79 21,948,778 -1.42(-3.92%)
Oct 08, 2002 35.53 36.49 35.21 36.20 15,011,318 +1.11(+3.16%)
Oct 07, 2002 35.25 36.04 34.98 35.10 12,903,633 -0.15(-0.44%)
Oct 04, 2002 35.89 35.95 34.97 35.25 14,200,136 -0.64(-1.78%)
Oct 03, 2002 36.18 36.59 35.44 35.89 16,011,039 -0.20(-0.55%)
Oct 02, 2002 35.60 36.46 35.60 36.09 23,025,884 +1.24(+3.55%)
Oct 01, 2002 34.01 34.85 33.61 34.85 17,670,238 +1.37(+4.10%)
Sep 30, 2002 33.58 33.91 33.24 33.47 15,604,236 -0.63(-1.85%)
Sep 27, 2002 34.22 34.76 33.92 34.11 14,769,951 -0.27(-0.79%)
Sep 26, 2002 33.54 34.45 33.35 34.38 13,624,989 +1.17(+3.52%)
Sep 25, 2002 33.58 33.61 32.77 33.21 14,012,082 +0.02(+0.07%)
Sep 24, 2002 32.12 33.49 32.10 33.18 15,947,062 +0.47(+1.44%)
Sep 23, 2002 31.88 32.87 31.85 32.71 10,190,429 +0.34(+1.05%)
Sep 20, 2002 32.16 32.65 32.16 32.37 22,915,864 +0.21(+0.65%)
Sep 19, 2002 32.81 33.24 32.06 32.16 11,585,482 -1.17(-3.51%)
Sep 18, 2002 32.86 33.81 32.84 33.33 9,843,564 +0.16(+0.49%)
Sep 17, 2002 33.98 34.22 33.05 33.17 10,693,682 -0.81(-2.39%)
Sep 16, 2002 33.51 34.04 33.21 33.98 6,749,891 +0.47(+1.40%)
Sep 13, 2002 33.15 33.72 33.02 33.51 9,455,179 +0.11(+0.31%)
Sep 12, 2002 33.73 33.98 33.25 33.41 9,726,273 -0.93(-2.72%)
Sep 11, 2002 34.82 34.82 34.32 34.34 5,677,631 +0.06(+0.16%)
Sep 10, 2002 34.26 34.35 33.83 34.28 8,466,283 +0.12(+0.34%)
Sep 09, 2002 33.58 34.48 33.55 34.17 11,652,528 +0.17(+0.51%)
Sep 06, 2002 34.11 34.16 33.73 33.99 8,882,294 +0.31(+0.92%)
Sep 05, 2002 33.63 34.02 33.02 33.68 10,908,231 +0.05(+0.15%)
Sep 04, 2002 32.96 33.83 32.74 33.63 13,102,349 +1.03(+3.15%)
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.