Johnson & Johnson (NY: JNJ )

175.74 -1.46 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 42.19 42.57 41.98 42.00 8,270,252 -0.01(-0.03%)
May 30, 2002 41.52 42.33 41.50 42.01 11,088,358 +0.01(+0.02%)
May 29, 2002 42.07 42.20 41.93 42.00 7,147,012 +0.10(+0.24%)
May 28, 2002 42.00 42.17 41.79 41.90 7,459,778 -0.13(-0.31%)
May 27, 2002 42.27 42.52 41.91 42.03 8,239,428 +0.00(+0.00%)
May 24, 2002 42.27 42.52 41.91 42.03 8,239,428 -0.24(-0.57%)
May 23, 2002 42.44 42.72 41.83 42.27 13,263,403 -0.17(-0.40%)
May 22, 2002 42.37 42.85 41.95 42.44 13,960,661 +0.93(+2.24%)
May 21, 2002 41.52 41.87 41.43 41.51 7,737,045 +0.13(+0.31%)
May 20, 2002 42.08 42.08 41.21 41.38 10,155,028 -0.70(-1.66%)
May 17, 2002 40.87 42.17 40.87 42.08 9,352,442 +0.63(+1.52%)
May 16, 2002 41.40 41.65 41.24 41.45 10,540,105 +0.21(+0.51%)
May 15, 2002 41.26 41.59 41.07 41.24 14,447,267 -0.55(-1.31%)
May 14, 2002 41.93 42.06 41.22 41.78 16,728,222 -0.55(-1.29%)
May 13, 2002 42.28 42.85 42.03 42.33 8,890,671 -0.01(-0.02%)
May 10, 2002 41.83 42.89 41.83 42.34 8,649,048 +0.33(+0.78%)
May 09, 2002 41.59 42.36 41.44 42.01 8,773,219 +0.32(+0.77%)
May 08, 2002 41.47 41.91 40.50 41.69 18,767,554 +0.33(+0.79%)
May 07, 2002 42.51 42.65 41.23 41.36 18,730,450 -1.15(-2.71%)
May 06, 2002 43.57 43.76 42.48 42.51 8,210,796 -0.91(-2.10%)
May 03, 2002 43.87 43.93 43.16 43.42 8,822,742 -0.53(-1.20%)
May 02, 2002 43.64 43.95 43.50 43.95 7,860,048 +0.17(+0.39%)
May 01, 2002 43.79 44.24 43.72 43.78 10,396,943 +0.06(+0.14%)
Apr 30, 2002 43.07 44.02 43.01 43.71 12,145,130 +0.65(+1.51%)
Apr 29, 2002 43.33 43.74 43.06 43.06 9,266,545 -0.48(-1.10%)
Apr 26, 2002 43.29 44.11 43.23 43.54 7,944,631 +0.14(+0.33%)
Apr 25, 2002 43.43 44.08 43.33 43.40 9,917,787 -0.14(-0.33%)
Apr 24, 2002 43.26 44.38 43.21 43.54 10,123,181 +0.55(+1.29%)
Apr 23, 2002 43.53 43.78 42.93 42.99 9,786,312 -0.37(-0.85%)
Apr 22, 2002 43.95 44.04 43.17 43.36 10,406,438 -0.79(-1.78%)
Apr 19, 2002 44.29 44.32 43.88 44.15 9,653,960 +0.14(+0.31%)
Apr 18, 2002 42.80 44.15 42.72 44.01 11,825,352 +1.21(+2.83%)
Apr 17, 2002 42.99 43.45 42.48 42.80 14,566,618 -0.51(-1.17%)
Apr 16, 2002 43.13 43.78 42.45 43.30 14,606,937 +0.75(+1.77%)
Apr 15, 2002 43.19 43.26 42.29 42.55 9,754,465 -0.35(-0.81%)
Apr 12, 2002 42.92 43.02 42.37 42.90 9,309,201 -0.02(-0.05%)
Apr 11, 2002 43.29 43.60 42.92 42.92 10,944,466 -0.51(-1.17%)
Apr 10, 2002 43.06 43.47 42.99 43.43 10,597,516 +0.30(+0.70%)
Apr 09, 2002 43.63 43.67 43.06 43.13 11,351,748 -0.26(-0.60%)
Apr 08, 2002 42.99 43.50 42.82 43.39 8,910,100 +0.23(+0.52%)
Apr 05, 2002 43.45 43.63 42.99 43.16 10,530,171 -0.29(-0.68%)
Apr 04, 2002 43.48 43.98 43.14 43.45 12,376,527 -0.37(-0.84%)
Apr 03, 2002 44.29 44.36 43.67 43.82 10,220,765 -0.29(-0.67%)
Apr 02, 2002 44.08 44.52 43.92 44.12 7,622,954 -0.11(-0.25%)
Apr 01, 2002 43.95 44.69 43.91 44.23 11,958,142 -0.23(-0.52%)
Mar 29, 2002 44.59 44.84 44.38 44.46 8,187,568 +0.00(+0.00%)
Mar 28, 2002 44.59 44.84 44.38 44.46 8,187,568 -0.13(-0.29%)
Mar 27, 2002 44.46 44.82 44.37 44.59 9,273,265 +0.29(+0.66%)
Mar 26, 2002 44.19 44.59 44.06 44.30 8,814,853 +0.25(+0.56%)
Mar 25, 2002 44.39 45.10 44.05 44.05 9,523,361 -0.34(-0.77%)
Mar 22, 2002 44.19 44.76 44.06 44.39 8,156,745 +0.03(+0.08%)
Mar 21, 2002 44.02 44.48 43.60 44.36 9,046,250 +0.21(+0.48%)
Mar 20, 2002 44.83 44.83 44.04 44.15 10,558,658 -0.68(-1.53%)
Mar 19, 2002 44.32 44.97 44.29 44.83 9,796,830 +0.57(+1.28%)
Mar 18, 2002 44.29 44.60 44.02 44.26 12,087,865 +0.04(+0.09%)
Mar 15, 2002 44.36 44.82 44.12 44.22 19,827,978 +0.15(+0.34%)
Mar 14, 2002 43.74 44.28 43.61 44.07 11,062,501 +0.33(+0.75%)
Mar 13, 2002 43.57 43.82 43.30 43.74 9,058,083 +0.17(+0.39%)
Mar 12, 2002 43.68 43.68 43.11 43.57 10,964,771 -0.11(-0.25%)
Mar 11, 2002 43.58 44.08 43.41 43.68 10,575,019 +0.10(+0.24%)
Mar 08, 2002 44.08 44.15 43.19 43.58 15,140,582 +0.03(+0.06%)
Mar 07, 2002 43.47 43.88 43.32 43.55 16,372,800 +0.75(+1.76%)
Mar 06, 2002 42.30 42.98 42.17 42.80 10,612,709 +0.83(+1.97%)
Mar 05, 2002 42.39 42.55 41.83 41.97 11,248,466 -0.42(-0.99%)
Mar 04, 2002 42.78 42.78 42.37 42.39 12,352,277 -0.12(-0.29%)
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.