Johnson & Johnson (NY: JNJ )

163.78 USD -0.09 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 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%)
May 01, 2002 63.97 64.63 63.87 63.95 7,117,100 +0.09(+0.14%)
Apr 30, 2002 62.92 64.30 62.83 63.86 8,313,800 +0.95(+1.51%)
Apr 29, 2002 63.30 63.90 62.91 62.91 6,343,300 -0.70(-1.10%)
Apr 26, 2002 63.24 64.44 63.15 63.61 5,438,400 +0.21(+0.33%)
Apr 25, 2002 63.45 64.40 63.30 63.40 6,789,100 -0.21(-0.33%)
Apr 24, 2002 63.19 64.83 63.13 63.61 6,929,700 +0.81(+1.29%)
Apr 23, 2002 63.59 63.95 62.71 62.80 6,699,100 -0.54(-0.85%)
Apr 22, 2002 64.21 64.34 63.07 63.34 7,123,600 -1.15(-1.78%)
Apr 19, 2002 64.70 64.75 64.10 64.49 6,608,500 +0.20(+0.31%)
Apr 18, 2002 62.52 64.49 62.40 64.29 8,094,900 +1.77(+2.83%)
Apr 17, 2002 62.80 63.47 62.06 62.52 9,971,400 -0.74(-1.17%)
Apr 16, 2002 63.00 63.95 62.02 63.26 9,999,000 +1.10(+1.77%)
Apr 15, 2002 63.10 63.20 61.78 62.16 6,677,300 -0.51(-0.81%)
Apr 12, 2002 62.70 62.85 61.90 62.67 6,372,500 -0.03(-0.05%)
Apr 11, 2002 63.24 63.69 62.70 62.70 7,491,900 -0.74(-1.17%)
Apr 10, 2002 62.91 63.50 62.80 63.44 7,254,400 +0.44(+0.70%)
Apr 09, 2002 63.74 63.80 62.91 63.00 7,770,700 -0.38(-0.60%)
Apr 08, 2002 62.80 63.54 62.55 63.38 6,099,300 +0.33(+0.52%)
Apr 05, 2002 63.48 63.73 62.80 63.05 7,208,300 -0.43(-0.68%)
Apr 04, 2002 63.52 64.25 63.02 63.48 8,472,200 -0.54(-0.84%)
Apr 03, 2002 64.70 64.80 63.80 64.02 6,996,500 -0.43(-0.67%)
Apr 02, 2002 64.40 65.04 64.16 64.45 5,218,200 -0.16(-0.25%)
Apr 01, 2002 64.20 65.29 64.15 64.61 8,185,800 -0.34(-0.52%)
Mar 29, 2002 65.14 65.50 64.83 64.95 5,604,700 +0.00(+0.00%)
Mar 28, 2002 65.14 65.50 64.83 64.95 5,604,700 -0.19(-0.29%)
Mar 27, 2002 64.95 65.47 64.82 65.14 6,347,900 +0.43(+0.66%)
Mar 26, 2002 64.55 65.14 64.36 64.71 6,034,100 +0.36(+0.56%)
Mar 25, 2002 64.85 65.89 64.35 64.35 6,519,100 -0.50(-0.77%)
Mar 22, 2002 64.55 65.38 64.37 64.85 5,583,600 +0.05(+0.08%)
Mar 21, 2002 64.30 64.98 63.69 64.80 6,192,500 +0.31(+0.48%)
Mar 20, 2002 65.49 65.49 64.34 64.49 7,227,800 -1.00(-1.53%)
Mar 19, 2002 64.75 65.70 64.70 65.49 6,706,300 +0.83(+1.28%)
Mar 18, 2002 64.70 65.15 64.30 64.66 8,274,600 +0.06(+0.09%)
Mar 15, 2002 64.80 65.47 64.45 64.60 13,573,000 +0.22(+0.34%)
Mar 14, 2002 63.90 64.69 63.70 64.38 7,572,700 +0.48(+0.75%)
Mar 13, 2002 63.65 64.01 63.25 63.90 6,200,600 +0.25(+0.39%)
Mar 12, 2002 63.81 63.81 62.97 63.65 7,505,800 -0.16(-0.25%)
Mar 11, 2002 63.66 64.40 63.41 63.81 7,239,000 +0.15(+0.24%)
Mar 08, 2002 64.40 64.49 63.10 63.66 10,364,300 +0.04(+0.06%)
Mar 07, 2002 63.50 64.10 63.28 63.62 11,207,800 +1.10(+1.76%)
Mar 06, 2002 61.79 62.79 61.60 62.52 7,264,800 +1.21(+1.97%)
Mar 05, 2002 61.92 62.16 61.11 61.31 7,700,000 -0.61(-0.99%)
Mar 04, 2002 62.50 62.50 61.90 61.92 8,455,600 -0.18(-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.