Johnson & Johnson (NY: JNJ )

165.59 -0.56 (-0.33%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 35.73 35.73 35.01 35.29 6,427,305 -0.45(-1.25%)
Nov 27, 2002 35.18 35.99 35.09 35.73 10,203,025 +0.82(+2.36%)
Nov 26, 2002 35.75 36.05 34.84 34.91 14,797,166 -1.38(-3.80%)
Nov 25, 2002 35.99 36.57 35.74 36.29 10,244,552 +0.06(+0.15%)
Nov 22, 2002 36.81 37.06 36.20 36.24 14,153,094 -0.58(-1.56%)
Nov 21, 2002 37.13 37.32 36.56 36.81 12,392,319 -0.32(-0.87%)
Nov 20, 2002 36.27 37.13 36.12 37.13 8,604,480 +0.74(+2.04%)
Nov 19, 2002 36.51 36.67 36.15 36.39 12,126,030 -0.17(-0.47%)
Nov 18, 2002 37.07 37.26 36.56 36.56 10,748,854 -0.66(-1.78%)
Nov 15, 2002 37.29 37.37 37.01 37.23 11,216,154 -0.19(-0.51%)
Nov 14, 2002 37.36 37.61 37.13 37.42 7,554,188 +0.33(+0.88%)
Nov 13, 2002 37.13 37.46 36.51 37.09 11,685,553 -0.06(-0.15%)
Nov 12, 2002 37.26 37.51 36.94 37.14 10,279,454 +0.01(+0.03%)
Nov 11, 2002 37.30 37.75 36.83 37.13 12,413,325 -0.17(-0.45%)
Nov 08, 2002 37.19 37.71 37.10 37.30 11,400,197 +0.24(+0.63%)
Nov 07, 2002 37.31 37.38 36.77 37.06 8,673,638 -0.24(-0.63%)
Nov 06, 2002 37.07 37.90 36.58 37.30 15,926,311 +0.24(+0.63%)
Nov 05, 2002 36.34 37.13 36.34 37.06 8,870,931 +0.73(+2.01%)
Nov 04, 2002 36.82 36.88 36.12 36.33 9,387,998 +0.07(+0.20%)
Nov 01, 2002 36.10 36.51 35.56 36.26 10,657,075 -0.10(-0.27%)
Oct 31, 2002 35.49 36.51 35.48 36.36 16,522,231 +0.90(+2.53%)
Oct 30, 2002 35.10 35.67 35.00 35.46 11,231,827 +0.65(+1.87%)
Oct 29, 2002 35.29 35.51 34.57 34.81 12,374,222 -0.63(-1.78%)
Oct 28, 2002 35.88 35.99 35.21 35.44 7,486,323 -0.30(-0.85%)
Oct 25, 2002 35.72 35.99 35.33 35.75 10,097,027 +0.03(+0.09%)
Oct 24, 2002 35.86 36.37 35.09 35.72 12,093,067 -0.15(-0.41%)
Oct 23, 2002 36.40 36.58 35.12 35.86 20,396,194 -1.16(-3.13%)
Oct 22, 2002 37.55 37.82 36.02 37.02 21,162,584 -0.80(-2.11%)
Oct 21, 2002 36.82 37.94 36.77 37.82 14,737,218 +1.09(+2.97%)
Oct 18, 2002 36.76 37.13 36.64 36.73 12,983,069 -0.53(-1.41%)
Oct 17, 2002 36.82 37.26 36.54 37.26 12,459,538 +0.80(+2.21%)
Oct 16, 2002 36.70 37.01 36.11 36.45 13,623,424 -0.41(-1.11%)
Oct 15, 2002 36.42 37.00 35.55 36.86 26,190,738 +1.07(+2.99%)
Oct 14, 2002 35.10 35.83 35.10 35.79 13,794,702 +0.70(+1.99%)
Oct 11, 2002 35.29 35.43 34.23 35.09 17,916,696 -0.06(-0.18%)
Oct 10, 2002 34.35 35.31 33.79 35.15 16,868,988 +0.37(+1.07%)
Oct 09, 2002 35.59 35.74 34.45 34.78 21,952,242 -1.42(-3.92%)
Oct 08, 2002 35.52 36.48 35.20 36.20 15,013,688 +1.11(+3.16%)
Oct 07, 2002 35.24 36.04 34.97 35.09 12,905,670 -0.15(-0.44%)
Oct 04, 2002 35.88 35.94 34.96 35.24 14,202,377 -0.64(-1.78%)
Oct 03, 2002 36.17 36.58 35.43 35.88 16,013,566 -0.20(-0.55%)
Oct 02, 2002 35.59 36.45 35.59 36.08 23,029,520 +1.24(+3.55%)
Oct 01, 2002 34.01 34.84 33.60 34.84 17,673,028 +1.37(+4.11%)
Sep 30, 2002 33.57 33.91 33.23 33.47 15,606,699 -0.63(-1.85%)
Sep 27, 2002 34.22 34.75 33.91 34.10 14,772,282 -0.27(-0.79%)
Sep 26, 2002 33.54 34.44 33.34 34.37 13,627,140 +1.17(+3.52%)
Sep 25, 2002 33.57 33.60 32.77 33.20 14,014,294 +0.02(+0.07%)
Sep 24, 2002 32.12 33.48 32.09 33.18 15,949,579 +0.47(+1.44%)
Sep 23, 2002 31.87 32.86 31.84 32.71 10,192,038 +0.34(+1.05%)
Sep 20, 2002 32.16 32.65 32.15 32.37 22,919,482 +0.21(+0.65%)
Sep 19, 2002 32.80 33.23 32.06 32.16 11,587,311 -1.17(-3.51%)
Sep 18, 2002 32.85 33.80 32.84 33.33 9,845,118 +0.16(+0.49%)
Sep 17, 2002 33.98 34.22 33.04 33.17 10,695,370 -0.81(-2.39%)
Sep 16, 2002 33.51 34.03 33.20 33.98 6,750,956 +0.47(+1.40%)
Sep 13, 2002 33.14 33.72 33.02 33.51 9,456,671 +0.11(+0.31%)
Sep 12, 2002 33.73 33.98 33.25 33.40 9,727,808 -0.93(-2.72%)
Sep 11, 2002 34.81 34.81 34.32 34.34 5,678,527 +0.06(+0.16%)
Sep 10, 2002 34.25 34.35 33.82 34.28 8,467,619 +0.12(+0.34%)
Sep 09, 2002 33.57 34.48 33.54 34.16 11,654,368 +0.17(+0.51%)
Sep 06, 2002 34.10 34.16 33.73 33.99 8,883,696 +0.31(+0.92%)
Sep 05, 2002 33.63 34.02 33.02 33.68 10,909,953 +0.05(+0.15%)
Sep 04, 2002 32.96 33.83 32.74 33.63 13,104,418 +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.