Johnson & Johnson (NY: JNJ )

173.00 -2.50 (-1.42%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.