Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	37.77	37.77	37.00	37.30	6,081,332	-0.47(-1.25%)
Nov 27, 2002	37.18	38.03	37.09	37.77	9,653,812	+0.87(+2.36%)
Nov 26, 2002	37.78	38.10	36.82	36.90	14,000,657	-1.46(-3.80%)
Nov 25, 2002	38.04	38.65	37.77	38.36	9,693,103	+0.06(+0.15%)
Nov 22, 2002	38.90	39.17	38.26	38.30	13,391,254	-0.61(-1.56%)
Nov 21, 2002	39.24	39.44	38.64	38.90	11,725,259	-0.34(-0.87%)
Nov 20, 2002	38.33	39.24	38.17	39.24	8,141,314	+0.78(+2.04%)
Nov 19, 2002	38.59	38.75	38.21	38.46	11,473,304	-0.18(-0.47%)
Nov 18, 2002	39.18	39.38	38.64	38.64	10,170,259	-0.70(-1.78%)
Nov 15, 2002	39.41	39.49	39.11	39.34	10,612,405	-0.20(-0.51%)
Nov 14, 2002	39.49	39.75	39.24	39.55	7,147,557	+0.35(+0.88%)
Nov 13, 2002	39.24	39.59	38.59	39.20	11,056,538	-0.06(-0.15%)
Nov 12, 2002	39.38	39.64	39.04	39.26	9,726,127	+0.01(+0.03%)
Nov 11, 2002	39.42	39.89	38.92	39.24	11,745,135	-0.18(-0.45%)
Nov 08, 2002	39.31	39.86	39.21	39.42	10,786,542	+0.25(+0.63%)
Nov 07, 2002	39.43	39.51	38.86	39.17	8,206,749	-0.25(-0.63%)
Nov 06, 2002	39.18	40.06	38.66	39.42	15,069,022	+0.25(+0.63%)
Nov 05, 2002	38.41	39.24	38.41	39.17	8,393,422	+0.77(+2.01%)
Nov 04, 2002	38.92	38.98	38.18	38.40	8,882,656	+0.08(+0.20%)

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.