Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 33.16 33.99 33.07 33.62 9,565,523 +0.09(+0.28%)
Aug 29, 2002 33.33 33.84 33.21 33.52 8,226,692 -0.12(-0.37%)
Aug 28, 2002 33.73 33.96 33.42 33.65 8,140,420 -0.24(-0.71%)
Aug 27, 2002 34.63 34.97 33.65 33.89 9,595,411 -0.59(-1.72%)
Aug 26, 2002 34.04 34.55 33.61 34.48 7,112,427 +0.55(+1.62%)
Aug 23, 2002 34.79 34.88 33.73 33.93 7,680,141 -0.85(-2.46%)
Aug 22, 2002 34.11 34.90 33.89 34.79 9,239,661 +0.81(+2.39%)
Aug 21, 2002 34.22 34.59 33.15 33.98 13,559,235 -0.01(-0.02%)
Aug 20, 2002 34.29 34.50 33.63 33.98 10,391,407 -0.62(-1.79%)
Aug 19, 2002 34.05 34.90 34.04 34.60 10,360,065 +0.36(+1.05%)
Aug 16, 2002 34.66 34.83 34.14 34.24 12,661,296 -0.40(-1.16%)
Aug 15, 2002 34.66 34.97 34.28 34.64 14,369,933 +0.29(+0.85%)
Aug 14, 2002 33.11 34.35 32.51 34.35 13,396,062 +1.32(+3.99%)
Aug 13, 2002 33.49 34.01 32.99 33.03 9,871,029 -0.75(-2.22%)
Aug 12, 2002 33.36 34.01 33.05 33.78 8,848,852 +0.04(+0.13%)
Aug 09, 2002 33.49 34.03 33.05 33.74 10,919,055 -0.04(-0.11%)
Aug 08, 2002 32.76 33.91 32.31 33.78 14,960,589 +1.28(+3.92%)
Aug 07, 2002 31.88 32.52 31.55 32.50 14,768,012 +0.89(+2.80%)
Aug 06, 2002 31.41 32.43 31.38 31.62 12,786,181 +0.61(+1.96%)
Aug 05, 2002 32.50 32.50 30.79 31.01 14,793,377 -1.33(-4.11%)
Aug 02, 2002 32.25 33.11 31.82 32.34 17,579,766 +0.51(+1.61%)
Aug 01, 2002 32.81 32.81 31.69 31.83 18,461,550 -0.73(-2.24%)
Jul 31, 2002 31.47 32.81 30.61 32.56 27,203,128 +1.03(+3.26%)
Jul 30, 2002 31.29 32.19 31.07 31.53 24,668,930 -0.20(-0.62%)
Jul 29, 2002 30.95 31.82 30.27 31.73 23,073,868 +1.02(+3.33%)
Jul 26, 2002 30.61 30.76 29.96 30.71 17,173,448 +0.56(+1.87%)
Jul 25, 2002 29.49 30.92 29.00 30.14 23,229,124 +0.62(+2.10%)
Jul 24, 2002 27.33 30.21 27.23 29.52 34,918,488 +2.24(+8.21%)
Jul 23, 2002 26.68 28.29 26.55 27.28 32,581,068 +0.96(+3.64%)
Jul 22, 2002 25.75 26.99 25.63 26.32 42,564,380 +0.42(+1.62%)
Jul 19, 2002 25.69 27.30 25.66 25.90 81,913,760 -4.88(-15.85%)
Jul 18, 2002 31.46 31.78 30.67 30.78 16,412,187 -0.93(-2.95%)
Jul 17, 2002 32.00 32.37 31.02 31.72 15,923,151 +0.71(+2.28%)
Jul 16, 2002 30.58 32.09 30.21 31.01 22,350,896 +0.68(+2.24%)
Jul 15, 2002 30.64 30.76 28.20 30.33 33,237,478 -0.93(-2.97%)
Jul 12, 2002 31.80 31.80 30.60 31.26 14,561,541 -0.30(-0.94%)
Jul 11, 2002 30.39 31.66 30.39 31.56 25,541,018 +0.42(+1.35%)
Jul 10, 2002 32.25 32.25 30.82 31.13 26,241,372 -1.44(-4.41%)
Jul 09, 2002 33.23 33.42 32.25 32.57 16,093,918 -0.59(-1.79%)
Jul 08, 2002 33.80 33.89 33.08 33.16 15,000,009 -0.63(-1.85%)
Jul 05, 2002 32.77 33.95 32.68 33.79 7,209,362 +1.02(+3.10%)
Jul 04, 2002 32.19 32.87 31.91 32.77 15,573,055 +0.00(+0.00%)
Jul 03, 2002 32.19 32.87 31.91 32.77 15,573,055 +0.83(+2.60%)
Jul 02, 2002 31.78 32.19 31.29 31.95 21,438,902 +0.69(+2.20%)
Jul 01, 2002 32.00 32.34 31.11 31.26 18,033,906 -1.09(-3.37%)
Jun 28, 2002 33.33 33.63 32.34 32.35 23,743,848 -1.33(-3.95%)
Jun 27, 2002 33.51 33.72 32.93 33.68 15,841,241 +0.17(+0.50%)
Jun 26, 2002 32.25 33.86 32.19 33.51 16,510,737 +0.50(+1.50%)
Jun 25, 2002 33.76 34.23 32.82 33.02 15,395,988 -0.49(-1.46%)
Jun 24, 2002 32.87 33.93 32.28 33.51 16,625,928 +0.70(+2.13%)
Jun 21, 2002 33.58 33.95 32.50 32.81 31,882,168 -1.26(-3.71%)
Jun 20, 2002 34.60 34.82 34.00 34.07 16,357,904 -0.82(-2.36%)
Jun 19, 2002 34.72 35.25 34.71 34.89 15,147,673 -0.06(-0.16%)
Jun 18, 2002 35.28 35.44 34.75 34.95 16,140,931 -0.61(-1.72%)
Jun 17, 2002 35.16 35.68 35.10 35.56 9,353,720 +0.39(+1.11%)
Jun 14, 2002 35.28 35.67 34.85 35.17 13,724,348 -0.37(-1.03%)
Jun 13, 2002 35.06 36.07 35.00 35.54 11,126,657 +0.11(+0.30%)
Jun 12, 2002 35.81 35.89 34.79 35.43 13,571,514 -0.15(-0.44%)
Jun 11, 2002 36.36 36.36 35.28 35.58 14,396,752 -0.93(-2.56%)
Jun 10, 2002 36.25 36.81 35.99 36.52 8,298,747 +0.43(+1.18%)
Jun 07, 2002 35.84 36.31 35.73 36.09 13,735,334 -0.27(-0.75%)
Jun 06, 2002 37.05 37.13 36.12 36.36 9,941,953 -0.53(-1.44%)
Jun 05, 2002 36.63 36.98 36.40 36.90 11,247,987 +0.13(+0.35%)
Jun 04, 2002 36.83 37.10 36.39 36.77 16,625,928 -0.40(-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.