Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 33.54 34.90 33.01 34.87 11,752,748 +1.13(+3.36%)
Jun 29, 2000 33.54 34.01 33.31 33.73 6,290,084 +0.16(+0.49%)
Jun 28, 2000 33.20 33.65 33.14 33.57 6,416,738 +0.05(+0.14%)
Jun 27, 2000 32.62 33.61 32.60 33.52 10,800,135 +0.84(+2.55%)
Jun 26, 2000 31.62 32.69 31.51 32.69 11,530,847 +1.97(+6.41%)
Jun 23, 2000 30.40 30.78 30.36 30.72 2,810,801 +0.41(+1.34%)
Jun 22, 2000 30.72 30.72 30.21 30.31 2,916,858 -0.45(-1.46%)
Jun 21, 2000 30.38 30.95 30.38 30.76 3,735,659 +0.45(+1.48%)
Jun 20, 2000 30.93 30.95 30.14 30.31 3,188,721 -0.56(-1.81%)
Jun 19, 2000 30.72 30.91 30.48 30.87 2,605,846 +0.22(+0.70%)
Jun 16, 2000 30.82 30.95 30.59 30.65 5,365,226 -0.36(-1.17%)
Jun 15, 2000 30.80 31.15 30.61 31.02 5,825,098 +0.30(+0.97%)
Jun 14, 2000 30.59 30.76 30.33 30.72 4,014,387 +0.60(+1.99%)
Jun 13, 2000 29.35 30.29 29.28 30.12 3,948,650 +1.10(+3.80%)
Jun 12, 2000 29.69 29.90 28.99 29.02 2,781,731 -0.46(-1.56%)
Jun 09, 2000 29.09 29.95 29.03 29.48 3,000,711 +0.43(+1.47%)
Jun 08, 2000 28.64 29.07 28.36 29.05 2,694,080 +0.40(+1.41%)
Jun 07, 2000 29.11 29.24 28.64 28.64 3,000,857 -0.15(-0.51%)
Jun 06, 2000 28.58 29.01 28.41 28.79 2,341,726 +0.04(+0.14%)
Jun 05, 2000 28.58 29.18 28.26 28.75 3,890,216 +0.00(+0.00%)
Jun 02, 2000 29.95 29.95 28.24 28.75 6,835,123 -1.26(-4.21%)
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.