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 (%)
Sep 30, 2002	35.48	35.84	35.12	35.37	14,766,614	-0.67(-1.85%)
Sep 27, 2002	36.16	36.73	35.84	36.04	13,977,112	-0.29(-0.79%)
Sep 26, 2002	35.44	36.40	35.24	36.33	12,893,612	+1.24(+3.52%)
Sep 25, 2002	35.48	35.52	34.63	35.09	13,259,926	+0.03(+0.07%)
Sep 24, 2002	33.95	35.39	33.92	35.07	15,091,037	+0.50(+1.44%)
Sep 23, 2002	33.69	34.73	33.65	34.57	9,643,415	+0.36(+1.05%)
Sep 20, 2002	33.99	34.50	33.98	34.21	21,685,760	+0.22(+0.65%)
Sep 19, 2002	34.67	35.12	33.88	33.99	10,963,583	-1.24(-3.51%)
Sep 18, 2002	34.72	35.73	34.71	35.22	9,315,170	+0.17(+0.49%)
Sep 17, 2002	35.91	36.16	34.92	35.05	10,119,654	-0.86(-2.39%)
Sep 16, 2002	35.41	35.97	35.09	35.91	6,387,562	+0.50(+1.40%)
Sep 13, 2002	35.03	35.63	34.90	35.41	8,947,633	+0.11(+0.32%)
Sep 12, 2002	35.65	35.91	35.14	35.30	9,204,175	-0.99(-2.72%)
Sep 11, 2002	36.79	36.79	36.27	36.29	5,372,860	+0.06(+0.16%)
Sep 10, 2002	36.20	36.30	35.75	36.23	8,011,820	+0.12(+0.34%)
Sep 09, 2002	35.48	36.44	35.45	36.11	11,027,031	+0.18(+0.51%)
Sep 06, 2002	36.04	36.10	35.65	35.92	8,405,500	+0.33(+0.92%)
Sep 05, 2002	35.54	35.95	34.90	35.60	10,322,686	+0.05(+0.15%)
Sep 04, 2002	34.83	35.75	34.60	35.54	12,399,026	+1.09(+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.