Johnson & Johnson (NY: JNJ )

161.30 USD +1.19 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 51.70 52.25 50.26 50.50 11,162,500 -1.76(-3.37%)
Jun 28, 2002 53.85 54.33 52.25 52.26 14,696,800 -2.15(-3.95%)
Jun 27, 2002 54.14 54.48 53.20 54.41 9,805,300 +0.27(+0.50%)
Jun 26, 2002 52.10 54.70 52.00 54.14 10,219,700 +0.80(+1.50%)
Jun 25, 2002 54.54 55.30 53.02 53.34 9,529,700 -0.79(-1.46%)
Jun 24, 2002 53.10 54.82 52.15 54.13 10,291,000 +1.13(+2.13%)
Jun 21, 2002 54.25 54.85 52.50 53.00 19,734,200 -2.04(-3.71%)
Jun 20, 2002 55.90 56.25 54.93 55.04 10,125,100 -1.33(-2.36%)
Jun 19, 2002 56.10 56.95 56.07 56.37 9,376,000 -0.09(-0.16%)
Jun 18, 2002 57.00 57.25 56.14 56.46 9,990,800 -0.99(-1.72%)
Jun 17, 2002 56.81 57.64 56.71 57.45 5,789,700 +0.63(+1.11%)
Jun 14, 2002 57.00 57.63 56.31 56.82 8,495,000 -0.59(-1.03%)
Jun 13, 2002 56.65 58.28 56.55 57.41 6,887,100 +0.17(+0.30%)
Jun 12, 2002 57.85 57.98 56.20 57.24 8,400,400 -0.25(-0.43%)
Jun 11, 2002 58.75 58.75 56.99 57.49 8,911,200 -1.51(-2.56%)
Jun 10, 2002 58.56 59.47 58.15 59.00 5,136,700 +0.69(+1.18%)
Jun 07, 2002 57.90 58.66 57.73 58.31 8,501,800 -0.44(-0.75%)
Jun 06, 2002 59.86 59.99 58.35 58.75 6,153,800 -0.86(-1.44%)
Jun 05, 2002 59.18 59.75 58.81 59.61 6,962,200 +0.21(+0.35%)
Jun 04, 2002 59.50 59.93 58.79 59.40 10,291,000 -0.65(-1.08%)
Jun 03, 2002 61.10 61.74 60.00 60.05 6,301,700 -1.30(-2.12%)
May 31, 2002 61.63 62.19 61.33 61.35 5,661,300 -0.02(-0.03%)
May 30, 2002 60.65 61.84 60.62 61.37 7,590,400 +0.01(+0.02%)
May 29, 2002 61.46 61.65 61.25 61.36 4,892,400 +0.15(+0.25%)
May 28, 2002 61.35 61.60 61.05 61.21 5,106,500 -0.19(-0.31%)
May 27, 2002 61.75 62.12 61.23 61.40 5,640,200 +0.00(+0.00%)
May 24, 2002 61.75 62.12 61.23 61.40 5,640,200 -0.35(-0.57%)
May 23, 2002 62.00 62.40 61.10 61.75 9,079,300 -0.25(-0.40%)
May 22, 2002 61.90 62.59 61.28 62.00 9,556,600 +1.36(+2.24%)
May 21, 2002 60.65 61.17 60.52 60.64 5,296,300 +0.19(+0.31%)
May 20, 2002 61.47 61.47 60.20 60.45 6,951,500 -1.02(-1.66%)
May 17, 2002 59.70 61.60 59.70 61.47 6,402,100 +0.92(+1.52%)
May 16, 2002 60.48 60.85 60.25 60.55 7,215,100 +0.31(+0.51%)
May 15, 2002 60.28 60.75 60.00 60.24 9,889,700 -0.80(-1.31%)
May 14, 2002 61.25 61.45 60.21 61.04 11,451,100 -0.80(-1.29%)
May 13, 2002 61.77 62.60 61.40 61.84 6,086,000 -0.01(-0.02%)
May 10, 2002 61.10 62.66 61.10 61.85 5,920,600 +0.48(+0.78%)
May 09, 2002 60.75 61.88 60.54 61.37 6,005,600 +0.47(+0.77%)
May 08, 2002 60.58 61.23 59.16 60.90 12,847,100 +0.48(+0.79%)
May 07, 2002 62.10 62.30 60.23 60.42 12,821,700 -1.68(-2.71%)
May 06, 2002 63.65 63.93 62.05 62.10 5,620,600 -1.33(-2.10%)
May 03, 2002 64.08 64.17 63.05 63.43 6,039,500 -0.77(-1.20%)
May 02, 2002 63.75 64.20 63.55 64.20 5,380,500 +0.25(+0.39%)
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.