Johnson & Johnson (NY: JNJ )

163.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 53.88 54.15 52.52 52.68 8,362,000 -1.63(-3.00%)
Aug 30, 2002 53.57 54.92 53.42 54.31 5,920,800 +0.15(+0.28%)
Aug 29, 2002 53.85 54.67 53.65 54.16 5,092,100 -0.20(-0.37%)
Aug 28, 2002 54.50 54.87 54.00 54.36 5,038,700 -0.39(-0.71%)
Aug 27, 2002 55.94 56.50 54.37 54.75 5,939,300 -0.96(-1.72%)
Aug 26, 2002 54.99 55.82 54.30 55.71 4,402,400 +0.89(+1.62%)
Aug 23, 2002 56.20 56.35 54.50 54.82 4,753,800 -1.38(-2.46%)
Aug 22, 2002 55.10 56.39 54.75 56.20 5,719,100 +1.31(+2.39%)
Aug 21, 2002 55.29 55.88 53.55 54.89 8,392,800 -0.01(-0.02%)
Aug 20, 2002 55.40 55.73 54.33 54.90 6,432,000 -1.00(-1.79%)
Aug 19, 2002 55.01 56.38 55.00 55.90 6,412,600 +0.58(+1.05%)
Aug 16, 2002 55.99 56.27 55.15 55.32 7,837,000 -0.65(-1.16%)
Aug 15, 2002 56.00 56.49 55.38 55.97 8,894,600 +0.47(+0.85%)
Aug 14, 2002 53.49 55.50 52.52 55.50 8,291,800 +2.13(+3.99%)
Aug 13, 2002 54.10 54.95 53.30 53.37 6,109,900 -1.21(-2.22%)
Aug 12, 2002 53.90 54.95 53.40 54.58 5,477,200 +0.07(+0.13%)
Aug 09, 2002 54.10 54.98 53.40 54.51 6,758,600 -0.06(-0.11%)
Aug 08, 2002 52.93 54.78 52.20 54.57 9,260,200 +2.06(+3.92%)
Aug 07, 2002 51.50 52.54 50.97 52.51 9,141,000 +1.43(+2.80%)
Aug 06, 2002 50.75 52.40 50.70 51.08 7,914,300 +0.98(+1.96%)
Aug 05, 2002 52.50 52.50 49.75 50.10 9,156,700 -2.15(-4.11%)
Aug 02, 2002 52.10 53.49 51.41 52.25 10,881,400 +0.83(+1.61%)
Aug 01, 2002 53.00 53.01 51.20 51.42 11,427,200 -1.18(-2.24%)
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%)
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.