Johnson & Johnson (NY: JNJ )

164.03 USD +0.67 (+0.41%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 57.74 57.74 56.57 57.02 3,977,700 -0.72(-1.25%)
Nov 27, 2002 56.85 58.15 56.70 57.74 6,314,400 +1.33(+2.36%)
Nov 26, 2002 57.76 58.25 56.30 56.41 9,157,600 -2.23(-3.80%)
Nov 25, 2002 58.16 59.09 57.75 58.64 6,340,100 +0.09(+0.15%)
Nov 22, 2002 59.48 59.88 58.49 58.55 8,759,000 -0.93(-1.56%)
Nov 21, 2002 60.00 60.30 59.07 59.48 7,669,300 -0.52(-0.87%)
Nov 20, 2002 58.60 60.00 58.36 60.00 5,325,100 +1.20(+2.04%)
Nov 19, 2002 59.00 59.25 58.42 58.80 7,504,500 -0.28(-0.47%)
Nov 18, 2002 59.90 60.20 59.08 59.08 6,652,200 -1.07(-1.78%)
Nov 15, 2002 60.25 60.38 59.80 60.15 6,941,400 -0.31(-0.51%)
Nov 14, 2002 60.37 60.77 60.00 60.46 4,675,100 +0.53(+0.88%)
Nov 13, 2002 60.00 60.53 59.00 59.93 7,231,900 -0.09(-0.15%)
Nov 12, 2002 60.20 60.61 59.69 60.02 6,361,700 +0.02(+0.03%)
Nov 11, 2002 60.27 60.99 59.51 60.00 7,682,300 -0.27(-0.45%)
Nov 08, 2002 60.10 60.94 59.95 60.27 7,055,300 +0.38(+0.63%)
Nov 07, 2002 60.28 60.40 59.41 59.89 5,367,900 -0.38(-0.63%)
Nov 06, 2002 59.90 61.24 59.10 60.27 9,856,400 +0.38(+0.63%)
Nov 05, 2002 58.72 60.00 58.72 59.89 5,490,000 +1.18(+2.01%)
Nov 04, 2002 59.50 59.60 58.37 58.71 5,810,000 +0.12(+0.20%)
Nov 01, 2002 58.33 59.00 57.46 58.59 6,595,400 -0.16(-0.27%)
Oct 31, 2002 57.34 59.00 57.33 58.75 10,225,200 +1.45(+2.53%)
Oct 30, 2002 56.72 57.64 56.56 57.30 6,951,100 +1.05(+1.87%)
Oct 29, 2002 57.02 57.38 55.86 56.25 7,658,100 -1.02(-1.78%)
Oct 28, 2002 57.98 58.16 56.90 57.27 4,633,100 -0.49(-0.85%)
Oct 25, 2002 57.72 58.15 57.09 57.76 6,248,800 +0.05(+0.09%)
Oct 24, 2002 57.95 58.77 56.70 57.71 7,484,100 -0.24(-0.41%)
Oct 23, 2002 58.82 59.10 56.75 57.95 12,622,700 -1.87(-3.13%)
Oct 22, 2002 60.67 61.11 58.20 59.82 13,097,000 -1.29(-2.11%)
Oct 21, 2002 59.50 61.30 59.41 61.11 9,120,500 +1.76(+2.97%)
Oct 18, 2002 59.40 60.00 59.20 59.35 8,034,900 -0.85(-1.41%)
Oct 17, 2002 59.50 60.20 59.05 60.20 7,710,900 +1.30(+2.21%)
Oct 16, 2002 59.30 59.80 58.35 58.90 8,431,200 -0.66(-1.11%)
Oct 15, 2002 58.85 59.78 57.44 59.56 16,208,800 +1.73(+2.99%)
Oct 14, 2002 56.71 57.90 56.71 57.83 8,537,200 +1.13(+1.99%)
Oct 11, 2002 57.03 57.25 55.31 56.70 11,088,200 -0.10(-0.18%)
Oct 10, 2002 55.50 57.06 54.60 56.80 10,439,800 +0.60(+1.07%)
Oct 09, 2002 57.50 57.75 55.66 56.20 13,585,700 -2.29(-3.92%)
Oct 08, 2002 57.40 58.95 56.88 58.49 9,291,600 +1.79(+3.16%)
Oct 07, 2002 56.95 58.23 56.51 56.70 7,987,000 -0.25(-0.44%)
Oct 04, 2002 57.98 58.08 56.49 56.95 8,789,500 -1.03(-1.78%)
Oct 03, 2002 58.45 59.11 57.25 57.98 9,910,400 -0.32(-0.55%)
Oct 02, 2002 57.51 58.90 57.51 58.30 14,252,400 +2.00(+3.55%)
Oct 01, 2002 54.95 56.30 54.30 56.30 10,937,400 +2.22(+4.11%)
Sep 30, 2002 54.25 54.79 53.70 54.08 9,658,600 -1.02(-1.85%)
Sep 27, 2002 55.29 56.15 54.80 55.10 9,142,200 -0.44(-0.79%)
Sep 26, 2002 54.19 55.65 53.88 55.54 8,433,500 +1.89(+3.52%)
Sep 25, 2002 54.25 54.30 52.95 53.65 8,673,100 +0.04(+0.07%)
Sep 24, 2002 51.90 54.10 51.86 53.61 9,870,800 +0.76(+1.44%)
Sep 23, 2002 51.50 53.10 51.45 52.85 6,307,600 +0.55(+1.05%)
Sep 20, 2002 51.96 52.75 51.95 52.30 14,184,300 +0.34(+0.65%)
Sep 19, 2002 53.00 53.70 51.80 51.96 7,171,100 -1.89(-3.51%)
Sep 18, 2002 53.08 54.62 53.06 53.85 6,092,900 +0.26(+0.49%)
Sep 17, 2002 54.90 55.29 53.39 53.59 6,619,100 -1.31(-2.39%)
Sep 16, 2002 54.14 54.99 53.65 54.90 4,178,000 +0.76(+1.40%)
Sep 13, 2002 53.55 54.48 53.35 54.14 5,852,500 +0.17(+0.31%)
Sep 12, 2002 54.50 54.90 53.72 53.97 6,020,300 -1.51(-2.72%)
Sep 11, 2002 56.25 56.25 55.45 55.48 3,514,300 +0.09(+0.16%)
Sep 10, 2002 55.35 55.50 54.65 55.39 5,240,400 +0.19(+0.34%)
Sep 09, 2002 54.25 55.71 54.20 55.20 7,212,600 +0.28(+0.51%)
Sep 06, 2002 55.10 55.19 54.50 54.92 5,497,900 +0.50(+0.92%)
Sep 05, 2002 54.34 54.97 53.35 54.42 6,751,900 +0.08(+0.15%)
Sep 04, 2002 53.25 54.66 52.90 54.34 8,110,000 +1.66(+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.