Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2002
39.72
40.20
39.64
40.16
9,765,673
+0.44(+1.11%)
Feb 27, 2002
39.71
39.92
39.54
39.71
10,324,084
+0.15(+0.37%)
Feb 26, 2002
39.36
39.73
39.07
39.57
11,780,927
+0.20(+0.52%)
Feb 25, 2002
39.54
39.58
39.17
39.36
12,726,829
+0.20(+0.51%)
Feb 22, 2002
38.24
39.24
38.21
39.17
11,837,648
+0.92(+2.41%)
Feb 21, 2002
38.41
38.87
38.20
38.24
10,695,802
-0.08(-0.21%)
Feb 20, 2002
37.91
38.57
37.69
38.32
8,396,792
+0.79(+2.11%)
Feb 19, 2002
37.91
37.98
37.42
37.53
7,602,550
-0.21(-0.56%)
Feb 18, 2002
38.05
38.30
37.58
37.74
10,219,894
+0.00(+0.00%)
Feb 15, 2002
38.05
38.30
37.58
37.74
9,324,495
-0.04(-0.10%)
Feb 14, 2002
38.24
38.28
37.62
37.78
10,824,410
-0.52(-1.36%)
Feb 13, 2002
38.38
38.83
38.21
38.30
11,052,202
+0.52(+1.38%)
Feb 12, 2002
37.62
37.83
37.32
37.78
7,446,796
+0.16(+0.44%)
Feb 11, 2002
37.51
38.14
37.42
37.62
6,739,758
+0.11(+0.30%)
Feb 08, 2002
36.96
37.62
36.43
37.51
9,922,944
+0.26(+0.69%)
Feb 07, 2002
36.85
37.65
36.79
37.25
10,543,991
+0.40(+1.09%)
Feb 06, 2002
36.60
37.25
36.60
36.85
10,855,651
+0.25(+0.68%)
Feb 05, 2002
36.60
37.16
36.07
36.60
19,355,270
-0.53(-1.44%)
Feb 04, 2002
37.95
38.05
36.92
37.13
11,613,192
-0.85(-2.24%)
Feb 01, 2002
37.76
38.46
37.76
37.98
8,949,592
+0.06(+0.16%)
Jan 31, 2002
37.72
37.95
37.46
37.92
10,243,098
+0.20(+0.54%)
Jan 30, 2002
37.72
38.04
37.52
37.72
12,011,754
+0.01(+0.04%)
Jan 29, 2002
38.18
38.73
37.47
37.70
8,945,952
-0.42(-1.09%)
Jan 28, 2002
37.92
38.23
37.83
38.12
8,017,794
+0.11(+0.28%)
Jan 25, 2002
38.28
38.38
37.98
38.01
8,382,233
-0.26(-0.67%)
Jan 24, 2002
38.24
38.38
38.07
38.27
10,424,634
-0.49(-1.26%)
Jan 23, 2002
38.99
39.08
38.49
38.76
11,012,316
-0.22(-0.58%)
Jan 22, 2002
39.37
39.46
38.59
38.98
14,578,443
-0.38(-0.97%)
Jan 21, 2002
39.45
39.63
39.31
39.36
13,572,332
+0.00(+0.00%)
Jan 18, 2002
39.45
39.63
39.31
39.36
13,572,332
-0.09(-0.22%)
Jan 17, 2002
39.29
39.55
39.05
39.45
8,480,660
+0.16(+0.42%)
Jan 16, 2002
39.13
39.56
39.02
39.29
9,666,488
+0.27(+0.69%)
Jan 15, 2002
38.99
39.19
38.67
39.02
9,430,353
+0.16(+0.42%)
Jan 14, 2002
38.69
39.11
38.55
38.85
8,191,445
+0.45(+1.18%)
Jan 11, 2002
38.30
38.52
38.08
38.40
7,823,367
-0.03(-0.09%)
Jan 10, 2002
37.37
38.50
37.32
38.43
8,046,913
+0.90(+2.41%)
Jan 09, 2002
37.55
38.11
37.42
37.52
9,844,839
-0.38(-1.01%)
Jan 08, 2002
38.30
38.31
37.58
37.91
6,833,635
-0.25(-0.66%)
Jan 07, 2002
38.18
38.57
38.09
38.16
6,838,792
-0.18(-0.46%)
Jan 04, 2002
38.69
38.84
38.21
38.34
7,246,908
-0.36(-0.92%)
Jan 03, 2002
38.71
38.72
38.16
38.69
9,726,090
-0.01(-0.03%)
Jan 02, 2002
38.84
39.10
37.97
38.71
10,698,987
-0.26(-0.68%)
Dec 31, 2001
39.36
39.44
38.82
38.97
7,497,602
-0.50(-1.27%)
Dec 28, 2001
39.58
39.66
39.40
39.47
6,141,915
-0.11(-0.27%)
Dec 27, 2001
39.13
39.62
39.13
39.58
6,889,749
+0.23(+0.59%)
Dec 26, 2001
38.94
39.68
38.94
39.34
6,063,811
+0.14(+0.35%)
Dec 24, 2001
39.37
39.40
39.17
39.21
3,675,928
-0.16(-0.42%)
Dec 21, 2001
38.81
39.42
38.61
39.37
20,916,606
+0.92(+2.40%)
Dec 20, 2001
38.16
38.79
38.07
38.45
12,481,899
+0.40(+1.06%)
Dec 19, 2001
37.55
38.24
37.47
38.05
10,583,574
+0.60(+1.60%)
Dec 18, 2001
37.72
37.74
37.35
37.45
11,248,753
+0.22(+0.60%)
Dec 17, 2001
37.29
37.98
37.19
37.22
12,371,642
+0.10(+0.27%)
Dec 14, 2001
37.29
37.39
37.08
37.12
10,186,225
+0.05(+0.12%)
Dec 13, 2001
36.96
37.43
36.83
37.08
13,876,561
+0.12(+0.32%)
Dec 12, 2001
36.92
37.21
36.77
36.96
16,915,822
-0.06(-0.16%)
Dec 11, 2001
36.86
37.54
36.76
37.02
17,571,902
+0.41(+1.12%)
Dec 10, 2001
37.25
37.28
36.61
36.61
13,623,441
-0.75(-1.99%)
Dec 07, 2001
36.54
37.47
36.54
37.35
15,973,712
+0.65(+1.76%)
Dec 06, 2001
36.99
37.52
36.60
36.71
19,429,278
-0.61(-1.64%)
Dec 05, 2001
37.90
37.90
37.25
37.32
19,817,832
-0.42(-1.10%)
Dec 04, 2001
37.91
38.01
37.55
37.74
18,873,750
-0.71(-1.85%)
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
.