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 (%)
Aug 30, 2002 33.15 33.99 33.06 33.61 9,567,033 +0.09(+0.28%)
Aug 29, 2002 33.33 33.83 33.20 33.52 8,227,991 -0.12(-0.37%)
Aug 28, 2002 33.73 33.96 33.42 33.64 8,141,705 -0.24(-0.71%)
Aug 27, 2002 34.62 34.97 33.65 33.88 9,596,926 -0.59(-1.72%)
Aug 26, 2002 34.03 34.55 33.60 34.48 7,113,550 +0.55(+1.62%)
Aug 23, 2002 34.78 34.87 33.73 33.93 7,681,354 -0.85(-2.46%)
Aug 22, 2002 34.10 34.90 33.88 34.78 9,241,119 +0.81(+2.39%)
Aug 21, 2002 34.22 34.58 33.14 33.97 13,561,376 -0.01(-0.02%)
Aug 20, 2002 34.29 34.49 33.62 33.98 10,393,047 -0.62(-1.79%)
Aug 19, 2002 34.04 34.89 34.04 34.60 10,361,700 +0.36(+1.05%)
Aug 16, 2002 34.65 34.82 34.13 34.24 12,663,295 -0.40(-1.16%)
Aug 15, 2002 34.66 34.96 34.27 34.64 14,372,201 +0.29(+0.85%)
Aug 14, 2002 33.10 34.35 32.50 34.35 13,398,176 +1.32(+3.99%)
Aug 13, 2002 33.48 34.01 32.99 33.03 9,872,587 -0.75(-2.22%)
Aug 12, 2002 33.36 34.01 33.05 33.78 8,850,249 +0.04(+0.13%)
Aug 09, 2002 33.48 34.03 33.05 33.73 10,920,779 -0.04(-0.11%)
Aug 08, 2002 32.76 33.90 32.31 33.77 14,962,951 +1.27(+3.92%)
Aug 07, 2002 31.87 32.52 31.54 32.50 14,770,343 +0.88(+2.80%)
Aug 06, 2002 31.41 32.43 31.38 31.61 12,788,199 +0.61(+1.96%)
Aug 05, 2002 32.49 32.49 30.79 31.01 14,795,712 -1.33(-4.11%)
Aug 02, 2002 32.24 33.10 31.82 32.34 17,582,542 +0.51(+1.61%)
Aug 01, 2002 32.80 32.81 31.69 31.82 18,464,464 -0.73(-2.24%)
Jul 31, 2002 31.47 32.80 30.60 32.55 27,207,422 +1.03(+3.26%)
Jul 30, 2002 31.28 32.18 31.07 31.53 24,672,824 -0.20(-0.62%)
Jul 29, 2002 30.94 31.81 30.26 31.72 23,077,510 +1.02(+3.33%)
Jul 26, 2002 30.60 30.76 29.95 30.70 17,176,160 +0.56(+1.87%)
Jul 25, 2002 29.49 30.91 28.99 30.14 23,232,792 +0.62(+2.10%)
Jul 24, 2002 27.33 30.20 27.23 29.52 34,924,000 +2.24(+8.21%)
Jul 23, 2002 26.67 28.28 26.55 27.28 32,586,212 +0.96(+3.64%)
Jul 22, 2002 25.75 26.98 25.62 26.32 42,571,100 +0.42(+1.63%)
Jul 19, 2002 25.68 27.29 25.65 25.90 81,926,688 -4.88(-15.85%)
Jul 18, 2002 31.45 31.78 30.67 30.78 16,414,778 -0.93(-2.95%)
Jul 17, 2002 32.00 32.37 31.01 31.71 15,925,665 +0.71(+2.28%)
Jul 16, 2002 30.57 32.09 30.20 31.01 22,354,424 +0.68(+2.24%)
Jul 15, 2002 30.63 30.75 28.20 30.32 33,242,724 -0.93(-2.97%)
Jul 12, 2002 31.80 31.80 30.60 31.25 14,563,839 -0.30(-0.94%)
Jul 11, 2002 30.39 31.66 30.39 31.55 25,545,050 +0.42(+1.35%)
Jul 10, 2002 32.24 32.24 30.81 31.13 26,245,514 -1.44(-4.41%)
Jul 09, 2002 33.22 33.42 32.24 32.57 16,096,458 -0.59(-1.79%)
Jul 08, 2002 33.79 33.88 33.08 33.16 15,002,377 -0.63(-1.85%)
Jul 05, 2002 32.77 33.95 32.67 33.78 7,210,500 +1.02(+3.10%)
Jul 04, 2002 32.18 32.86 31.90 32.77 15,575,513 +0.00(+0.00%)
Jul 03, 2002 32.18 32.86 31.90 32.77 15,575,513 +0.83(+2.60%)
Jul 02, 2002 31.78 32.18 31.28 31.94 21,442,286 +0.69(+2.20%)
Jul 01, 2002 32.00 32.34 31.10 31.25 18,036,752 -1.09(-3.37%)
Jun 28, 2002 33.33 33.62 32.34 32.34 23,747,596 -1.33(-3.95%)
Jun 27, 2002 33.51 33.72 32.92 33.67 15,843,742 +0.17(+0.50%)
Jun 26, 2002 32.24 33.85 32.18 33.51 16,513,344 +0.50(+1.50%)
Jun 25, 2002 33.75 34.22 32.81 33.01 15,398,418 -0.49(-1.46%)
Jun 24, 2002 32.86 33.93 32.27 33.50 16,628,553 +0.70(+2.13%)
Jun 21, 2002 33.57 33.95 32.49 32.80 31,887,202 -1.26(-3.71%)
Jun 20, 2002 34.60 34.81 33.99 34.06 16,360,486 -0.82(-2.36%)
Jun 19, 2002 34.72 35.24 34.70 34.89 15,150,064 -0.06(-0.16%)
Jun 18, 2002 35.28 35.43 34.74 34.94 16,143,479 -0.61(-1.72%)
Jun 17, 2002 35.16 35.67 35.10 35.55 9,355,197 +0.39(+1.11%)
Jun 14, 2002 35.28 35.67 34.85 35.16 13,726,514 -0.37(-1.03%)
Jun 13, 2002 35.06 36.07 35.00 35.53 11,128,414 +0.11(+0.30%)
Jun 12, 2002 35.80 35.88 34.78 35.42 13,573,656 -0.15(-0.43%)
Jun 11, 2002 36.36 36.36 35.27 35.58 14,399,024 -0.93(-2.56%)
Jun 10, 2002 36.24 36.80 35.99 36.51 8,300,057 +0.43(+1.18%)
Jun 07, 2002 35.83 36.30 35.73 36.09 13,737,502 -0.27(-0.75%)
Jun 06, 2002 37.05 37.13 36.11 36.36 9,943,522 -0.53(-1.44%)
Jun 05, 2002 36.62 36.98 36.40 36.89 11,249,763 +0.13(+0.35%)
Jun 04, 2002 36.82 37.09 36.38 36.76 16,628,553 -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.