Johnson & Johnson (NY: JNJ )

166.72 +0.54 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 42.59 43.38 41.41 43.03 4,531,900 +0.78(+1.85%)
Jan 28, 2000 40.44 42.59 40.44 42.25 6,170,000 +2.00(+4.97%)
Jan 27, 2000 41.88 41.97 40.25 40.25 6,205,200 -1.50(-3.59%)
Jan 26, 2000 43.12 43.44 41.53 41.75 4,748,900 -0.88(-2.05%)
Jan 25, 2000 41.94 43.47 41.78 42.62 6,483,100 +0.78(+1.86%)
Jan 24, 2000 45.06 45.09 41.78 41.84 5,653,300 -3.09(-6.88%)
Jan 21, 2000 45.88 45.88 44.81 44.94 4,274,100 -1.03(-2.25%)
Jan 20, 2000 46.12 46.16 45.03 45.97 2,412,700 +0.16(+0.35%)
Jan 19, 2000 45.50 46.03 45.31 45.81 2,755,800 +0.16(+0.34%)
Jan 18, 2000 46.00 46.53 45.53 45.66 2,437,800 -1.19(-2.54%)
Jan 14, 2000 46.97 47.19 46.41 46.84 2,703,800 +0.16(+0.34%)
Jan 13, 2000 46.97 48.00 46.53 46.69 2,335,000 -0.06(-0.14%)
Jan 12, 2000 46.94 47.53 46.59 46.75 2,582,500 -0.44(-0.92%)
Jan 11, 2000 46.50 47.47 46.47 47.19 3,080,200 +0.16(+0.33%)
Jan 10, 2000 48.34 48.47 47.03 47.03 2,466,700 -1.22(-2.53%)
Jan 07, 2000 47.06 48.47 46.81 48.25 4,933,000 +1.97(+4.26%)
Jan 06, 2000 45.16 46.97 45.06 46.28 2,682,800 +1.41(+3.13%)
Jan 05, 2000 44.41 45.41 44.22 44.88 4,117,500 +0.47(+1.06%)
Jan 04, 2000 45.56 45.78 44.38 44.41 3,911,700 -1.69(-3.67%)
Jan 03, 2000 46.56 46.88 45.78 46.09 2,321,900 -0.53(-1.14%)
Dec 31, 1999 46.75 47.19 46.56 46.62 688,700 -0.12(-0.27%)
Dec 30, 1999 46.50 47.25 46.50 46.75 1,226,100 +0.53(+1.15%)
Dec 29, 1999 48.09 48.09 46.12 46.22 1,562,500 -1.50(-3.14%)
Dec 28, 1999 48.88 48.88 47.19 47.72 1,710,500 -1.16(-2.36%)
Dec 27, 1999 47.72 48.88 47.38 48.88 2,081,900 +1.09(+2.29%)
Dec 23, 1999 46.31 47.94 46.00 47.78 2,905,600 +2.00(+4.37%)
Dec 22, 1999 45.44 46.38 45.41 45.78 2,891,900 +0.28(+0.62%)
Dec 21, 1999 45.81 45.84 45.06 45.50 2,909,100 -0.49(-1.07%)
Dec 20, 1999 46.97 47.00 45.22 45.99 3,188,600 -1.45(-3.05%)
Dec 17, 1999 47.53 47.72 46.19 47.44 7,299,400 +0.12(+0.26%)
Dec 16, 1999 47.84 47.88 46.72 47.31 3,243,300 -0.02(-0.05%)
Dec 15, 1999 47.06 47.59 46.75 47.34 3,022,700 +0.24(+0.51%)
Dec 14, 1999 46.12 47.84 46.00 47.09 2,891,300 +0.50(+1.07%)
Dec 13, 1999 47.31 47.41 46.03 46.59 2,715,800 -0.59(-1.25%)
Dec 10, 1999 47.50 47.56 46.62 47.19 2,927,800 +0.56(+1.20%)
Dec 09, 1999 46.00 47.31 45.88 46.62 4,339,200 +1.02(+2.23%)
Dec 08, 1999 46.41 46.66 45.12 45.61 4,971,600 -1.08(-2.30%)
Dec 07, 1999 48.47 48.59 46.53 46.69 5,460,000 -1.72(-3.55%)
Dec 06, 1999 48.00 48.97 47.78 48.41 3,374,700 -0.22(-0.45%)
Dec 03, 1999 49.50 49.72 48.06 48.62 6,360,800 -1.41(-2.83%)
Dec 02, 1999 50.59 50.66 49.50 50.04 3,270,900 -1.21(-2.36%)
Dec 01, 1999 51.62 51.72 50.56 51.25 2,294,100 -0.62(-1.20%)
Nov 30, 1999 52.12 52.34 51.78 51.88 1,730,800 -0.66(-1.25%)
Nov 29, 1999 51.50 52.62 50.91 52.53 2,043,100 +0.94(+1.81%)
Nov 26, 1999 52.50 52.53 51.59 51.59 671,900 -0.78(-1.49%)
Nov 24, 1999 51.78 52.44 51.78 52.38 1,801,900 +0.34(+0.66%)
Nov 23, 1999 52.44 52.47 51.75 52.03 2,108,800 -0.62(-1.19%)
Nov 22, 1999 52.53 52.88 52.19 52.66 1,647,000 +0.06(+0.11%)
Nov 19, 1999 52.19 52.59 51.88 52.59 1,532,300 +0.41(+0.79%)
Nov 18, 1999 52.44 52.50 51.78 52.19 1,735,000 -0.62(-1.18%)
Nov 17, 1999 52.94 53.44 52.69 52.81 2,461,300 -0.25(-0.47%)
Nov 16, 1999 52.12 53.06 52.03 53.06 2,940,000 +1.31(+2.53%)
Nov 15, 1999 51.88 51.97 51.31 51.75 1,612,300 -0.12(-0.24%)
Nov 12, 1999 52.00 52.16 51.16 51.88 1,500,500 -0.03(-0.06%)
Nov 11, 1999 51.56 52.00 51.44 51.91 1,393,100 +0.41(+0.79%)
Nov 10, 1999 51.25 51.75 51.12 51.50 2,694,200 -0.31(-0.60%)
Nov 09, 1999 52.69 52.72 51.66 51.81 2,110,000 -0.41(-0.79%)
Nov 08, 1999 52.78 52.94 51.97 52.22 2,242,800 -0.53(-1.00%)
Nov 05, 1999 53.00 53.34 52.62 52.75 3,444,100 +0.09(+0.18%)
Nov 04, 1999 52.50 53.00 52.47 52.66 3,184,800 +0.53(+1.02%)
Nov 03, 1999 52.00 52.56 51.75 52.12 2,503,800 +0.88(+1.71%)
Nov 02, 1999 52.56 53.03 51.12 51.25 3,692,000 -1.28(-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.