Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 36.62 36.72 35.62 36.00 5,092,500 -0.38(-1.03%)
Feb 28, 2000 36.00 36.47 35.03 36.38 6,773,900 +0.38(+1.04%)
Feb 25, 2000 36.28 36.31 35.16 36.00 6,611,100 -0.88(-2.37%)
Feb 24, 2000 37.50 37.62 36.00 36.88 9,260,000 -1.19(-3.11%)
Feb 23, 2000 39.06 39.16 38.06 38.06 4,150,300 -1.25(-3.18%)
Feb 22, 2000 39.00 39.53 38.38 39.31 3,655,800 +0.59(+1.52%)
Feb 18, 2000 39.25 39.47 38.44 38.72 4,124,800 -0.88(-2.21%)
Feb 17, 2000 40.47 40.56 39.38 39.59 2,891,300 -0.31(-0.78%)
Feb 16, 2000 40.12 40.31 39.47 39.91 4,625,600 +0.06(+0.15%)
Feb 15, 2000 38.84 40.12 38.75 39.84 4,932,700 +1.03(+2.67%)
Feb 14, 2000 38.47 39.12 38.34 38.81 3,690,200 +0.09(+0.23%)
Feb 11, 2000 38.88 39.22 37.97 38.72 5,120,300 -0.28(-0.72%)
Feb 10, 2000 39.91 40.19 38.75 39.00 5,673,800 -1.00(-2.50%)
Feb 09, 2000 41.03 41.06 39.84 40.00 6,212,000 -1.03(-2.51%)
Feb 08, 2000 41.22 41.50 40.62 41.03 3,064,200 +0.31(+0.76%)
Feb 07, 2000 40.78 41.00 40.50 40.72 2,911,600 -0.34(-0.83%)
Feb 04, 2000 41.56 41.81 40.91 41.06 3,454,700 -0.59(-1.43%)
Feb 03, 2000 42.50 42.50 40.94 41.66 5,123,400 -1.03(-2.41%)
Feb 02, 2000 42.75 43.16 42.47 42.69 2,899,100 +0.28(+0.66%)
Feb 01, 2000 42.72 42.75 42.19 42.41 3,045,000 -0.62(-1.45%)
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%)
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.