Skip to main content

Johnson & Johnson (NY: JNJ )

158.51 +0.55 (+0.35%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 37.73 37.95 37.46 37.93 10,241,480 +0.20(+0.54%)
Jan 30, 2002 37.72 38.05 37.52 37.72 12,009,856 +0.01(+0.04%)
Jan 29, 2002 38.18 38.74 37.47 37.71 8,944,539 -0.42(-1.09%)
Jan 28, 2002 37.93 38.24 37.83 38.12 8,016,528 +0.11(+0.28%)
Jan 25, 2002 38.28 38.38 37.99 38.02 8,380,908 -0.26(-0.67%)
Jan 24, 2002 38.25 38.39 38.08 38.28 10,422,988 -0.49(-1.26%)
Jan 23, 2002 38.99 39.09 38.50 38.76 11,010,576 -0.22(-0.58%)
Jan 22, 2002 39.38 39.47 38.59 38.99 14,576,139 -0.38(-0.97%)
Jan 21, 2002 39.46 39.63 39.32 39.37 13,570,188 +0.00(+0.00%)
Jan 18, 2002 39.46 39.63 39.32 39.37 13,570,188 -0.09(-0.22%)
Jan 17, 2002 39.29 39.56 39.05 39.46 8,479,320 +0.16(+0.42%)
Jan 16, 2002 39.13 39.56 39.03 39.29 9,664,960 +0.27(+0.69%)
Jan 15, 2002 38.99 39.19 38.67 39.02 9,428,863 +0.16(+0.42%)
Jan 14, 2002 38.70 39.12 38.55 38.86 8,190,151 +0.46(+1.19%)
Jan 11, 2002 38.30 38.53 38.08 38.40 7,822,131 -0.03(-0.09%)
Jan 10, 2002 37.37 38.51 37.33 38.43 8,045,642 +0.90(+2.41%)
Jan 09, 2002 37.56 38.12 37.43 37.53 9,843,284 -0.38(-1.01%)
Jan 08, 2002 38.30 38.32 37.59 37.91 6,832,556 -0.25(-0.66%)
Jan 07, 2002 38.18 38.58 38.09 38.16 6,837,711 -0.18(-0.46%)
Jan 04, 2002 38.70 38.84 38.22 38.34 7,245,763 -0.36(-0.92%)
Jan 03, 2002 38.71 38.73 38.17 38.70 9,724,553 -0.01(-0.03%)
Jan 02, 2002 38.84 39.11 37.97 38.71 10,697,297 -0.26(-0.68%)
Dec 31, 2001 39.37 39.45 38.83 38.98 7,496,417 -0.50(-1.27%)
Dec 28, 2001 39.58 39.67 39.41 39.48 6,140,945 -0.11(-0.27%)
Dec 27, 2001 39.13 39.63 39.13 39.58 6,888,661 +0.23(+0.59%)
Dec 26, 2001 38.95 39.69 38.94 39.35 6,062,853 +0.14(+0.35%)
Dec 24, 2001 39.38 39.40 39.18 39.21 3,675,347 -0.16(-0.42%)
Dec 21, 2001 38.82 39.42 38.61 39.38 20,913,302 +0.92(+2.40%)
Dec 20, 2001 38.17 38.80 38.07 38.45 12,479,927 +0.40(+1.06%)
Dec 19, 2001 37.56 38.24 37.47 38.05 10,581,902 +0.60(+1.60%)
Dec 18, 2001 37.72 37.75 37.35 37.45 11,246,976 +0.22(+0.60%)
Dec 17, 2001 37.29 37.99 37.19 37.23 12,369,687 +0.10(+0.27%)
Dec 14, 2001 37.29 37.40 37.08 37.13 10,184,616 +0.05(+0.12%)
Dec 13, 2001 36.97 37.43 36.83 37.08 13,874,369 +0.12(+0.32%)
Dec 12, 2001 36.93 37.21 36.77 36.96 16,913,150 -0.06(-0.16%)
Dec 11, 2001 36.86 37.54 36.77 37.02 17,569,126 +0.41(+1.12%)
Dec 10, 2001 37.26 37.29 36.61 36.61 13,621,289 -0.75(-1.99%)
Dec 07, 2001 36.55 37.48 36.55 37.36 15,971,189 +0.65(+1.76%)
Dec 06, 2001 37.00 37.52 36.61 36.71 19,426,210 -0.61(-1.64%)
Dec 05, 2001 37.91 37.91 37.26 37.33 19,814,700 -0.42(-1.10%)
Dec 04, 2001 37.92 38.02 37.56 37.74 18,870,768 -0.71(-1.85%)
Dec 03, 2001 38.13 38.74 38.12 38.45 12,459,456 +0.04(+0.10%)
Nov 30, 2001 38.40 38.45 37.93 38.41 21,028,544 -0.15(-0.39%)
Nov 29, 2001 38.81 39.05 38.25 38.57 18,924,598 -1.00(-2.52%)
Nov 28, 2001 39.57 39.72 39.50 39.56 11,034,686 -0.01(-0.03%)
Nov 27, 2001 39.57 40.05 39.51 39.58 10,453,011 -0.32(-0.81%)
Nov 26, 2001 40.04 40.10 39.58 39.90 9,512,263 -0.31(-0.77%)
Nov 23, 2001 39.83 40.21 39.81 40.21 3,764,661 +0.08(+0.20%)
Nov 21, 2001 39.90 40.20 39.84 40.13 9,309,071 +0.05(+0.12%)
Nov 20, 2001 39.17 40.13 39.07 40.08 11,136,282 +0.58(+1.47%)
Nov 19, 2001 39.44 39.63 39.07 39.50 9,095,416 -0.01(-0.03%)
Nov 16, 2001 39.57 39.66 39.16 39.52 8,719,360 -0.05(-0.13%)
Nov 15, 2001 39.73 40.02 39.28 39.57 10,104,704 -0.05(-0.12%)
Nov 14, 2001 39.34 39.73 39.11 39.61 10,043,595 +0.28(+0.70%)
Nov 13, 2001 38.98 39.43 38.96 39.34 8,797,452 +0.42(+1.07%)
Nov 12, 2001 38.98 39.43 38.80 38.92 6,633,761 -0.36(-0.91%)
Nov 09, 2001 38.91 39.42 38.86 39.28 8,842,488 +0.37(+0.95%)
Nov 08, 2001 39.15 39.44 38.68 38.91 11,389,666 +0.16(+0.43%)
Nov 07, 2001 38.91 39.47 38.58 38.74 11,522,802 -0.16(-0.42%)
Nov 06, 2001 38.73 38.91 38.22 38.91 10,457,864 +0.34(+0.89%)
Nov 05, 2001 38.99 39.09 38.30 38.57 11,535,387 -0.33(-0.85%)
Nov 02, 2001 38.82 39.03 38.62 38.90 6,807,839 +0.07(+0.19%)
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.