Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 29.16 29.69 28.34 29.46 6,620,380 +0.53(+1.85%)
Jan 28, 2000 27.68 29.16 27.68 28.92 9,013,381 +1.37(+4.97%)
Jan 27, 2000 28.66 28.73 27.55 27.55 9,064,803 -1.03(-3.59%)
Jan 26, 2000 29.52 29.73 28.43 28.58 6,937,382 -0.60(-2.05%)
Jan 25, 2000 28.71 29.76 28.60 29.18 9,470,770 +0.53(+1.86%)
Jan 24, 2000 30.85 30.87 28.60 28.64 8,258,565 -2.12(-6.88%)
Jan 21, 2000 31.40 31.40 30.67 30.76 6,243,775 -0.71(-2.25%)
Jan 20, 2000 31.57 31.59 30.82 31.47 3,524,568 +0.11(+0.35%)
Jan 19, 2000 31.15 31.51 31.02 31.36 4,025,782 +0.11(+0.34%)
Jan 18, 2000 31.49 31.85 31.17 31.25 3,561,235 -0.81(-2.54%)
Jan 14, 2000 32.15 32.30 31.77 32.07 3,949,818 +0.11(+0.34%)
Jan 13, 2000 32.15 32.86 31.85 31.96 3,411,061 -0.04(-0.14%)
Jan 12, 2000 32.13 32.54 31.90 32.00 3,772,618 -0.30(-0.92%)
Jan 11, 2000 31.83 32.49 31.81 32.30 4,499,678 +0.11(+0.33%)
Jan 10, 2000 33.09 33.18 32.19 32.19 3,603,453 -0.84(-2.53%)
Jan 07, 2000 32.21 33.18 32.04 33.03 7,206,322 +1.35(+4.26%)
Jan 06, 2000 30.91 32.15 30.85 31.68 3,919,141 +0.96(+3.13%)
Jan 05, 2000 30.40 31.08 30.27 30.72 6,015,008 +0.32(+1.06%)
Jan 04, 2000 31.19 31.34 30.38 30.40 5,714,367 -1.16(-3.67%)
Jan 03, 2000 31.87 32.09 31.34 31.55 3,391,924 -0.36(-1.14%)
Dec 31, 1999 32.00 32.30 31.87 31.92 1,006,080 -0.09(-0.27%)
Dec 30, 1999 31.83 32.34 31.83 32.00 1,791,135 +0.36(+1.15%)
Dec 29, 1999 32.92 32.92 31.57 31.64 2,282,562 -1.03(-3.14%)
Dec 28, 1999 33.46 33.46 32.30 32.67 2,498,766 -0.79(-2.36%)
Dec 27, 1999 32.67 33.46 32.43 33.46 3,041,322 +0.75(+2.29%)
Dec 23, 1999 31.70 32.81 31.49 32.71 4,244,616 +1.37(+4.37%)
Dec 22, 1999 31.10 31.75 31.08 31.34 4,224,602 +0.19(+0.62%)
Dec 21, 1999 31.36 31.38 30.85 31.15 4,249,729 -0.34(-1.07%)
Dec 20, 1999 32.15 32.17 30.95 31.48 4,658,033 -0.99(-3.05%)
Dec 17, 1999 32.54 32.67 31.62 32.47 10,663,254 +0.09(+0.26%)
Dec 16, 1999 32.75 32.77 31.98 32.39 4,737,941 -0.02(-0.05%)
Dec 15, 1999 32.21 32.58 32.00 32.40 4,415,680 +0.16(+0.51%)
Dec 14, 1999 31.57 32.75 31.49 32.24 4,223,726 +0.34(+1.07%)
Dec 13, 1999 32.39 32.45 31.51 31.90 3,967,348 -0.40(-1.25%)
Dec 10, 1999 32.52 32.56 31.92 32.30 4,277,046 +0.38(+1.20%)
Dec 09, 1999 31.49 32.39 31.40 31.92 6,338,876 +0.69(+2.23%)
Dec 08, 1999 31.77 31.94 30.89 31.22 7,262,711 -0.74(-2.30%)
Dec 07, 1999 33.18 33.27 31.85 31.96 7,976,185 -1.18(-3.55%)
Dec 06, 1999 32.86 33.52 32.71 33.14 4,929,896 -0.15(-0.45%)
Dec 03, 1999 33.88 34.04 32.90 33.29 9,292,110 -0.97(-2.83%)
Dec 02, 1999 34.63 34.68 33.88 34.25 4,778,261 -0.83(-2.36%)
Dec 01, 1999 35.34 35.40 34.61 35.08 3,351,312 -0.43(-1.20%)
Nov 30, 1999 35.68 35.83 35.45 35.51 2,528,421 -0.45(-1.25%)
Nov 29, 1999 35.25 36.02 34.85 35.96 2,984,641 +0.64(+1.81%)
Nov 26, 1999 35.94 35.96 35.32 35.32 981,538 -0.53(-1.49%)
Nov 24, 1999 35.45 35.89 35.45 35.85 2,632,287 +0.24(+0.66%)
Nov 23, 1999 35.89 35.92 35.42 35.62 3,080,619 -0.43(-1.19%)
Nov 22, 1999 35.96 36.19 35.72 36.04 2,406,003 +0.04(+0.11%)
Nov 19, 1999 35.72 36.00 35.51 36.00 2,238,444 +0.28(+0.79%)
Nov 18, 1999 35.89 35.94 35.45 35.72 2,534,557 -0.43(-1.18%)
Nov 17, 1999 36.24 36.58 36.06 36.15 3,595,565 -0.17(-0.47%)
Nov 16, 1999 35.68 36.32 35.62 36.32 4,294,869 +0.90(+2.53%)
Nov 15, 1999 35.51 35.58 35.12 35.42 2,355,312 -0.09(-0.24%)
Nov 12, 1999 35.60 35.70 35.02 35.51 2,191,990 -0.02(-0.06%)
Nov 11, 1999 35.29 35.60 35.21 35.53 2,035,095 +0.28(+0.79%)
Nov 10, 1999 35.08 35.42 35.00 35.25 3,935,794 -0.21(-0.60%)
Nov 09, 1999 36.06 36.09 35.36 35.47 3,082,372 -0.28(-0.79%)
Nov 08, 1999 36.13 36.24 35.58 35.75 3,276,371 -0.36(-1.00%)
Nov 05, 1999 36.28 36.52 36.02 36.11 5,031,278 +0.07(+0.18%)
Nov 04, 1999 35.94 36.28 35.92 36.04 4,652,482 +0.36(+1.02%)
Nov 03, 1999 35.60 35.98 35.42 35.68 3,657,650 +0.60(+1.71%)
Nov 02, 1999 35.98 36.30 35.00 35.08 5,393,420 -0.88(-2.44%)
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.