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 (%)
Jul 31, 2000 46.84 46.97 46.25 46.53 3,169,100 -0.30(-0.64%)
Jul 28, 2000 46.44 46.84 46.09 46.83 2,423,400 +0.90(+1.96%)
Jul 27, 2000 45.38 46.47 45.31 45.93 3,294,700 +0.80(+1.78%)
Jul 26, 2000 46.75 46.75 45.12 45.12 3,678,600 -1.62(-3.48%)
Jul 25, 2000 47.28 47.38 46.38 46.75 2,940,300 -0.48(-1.01%)
Jul 24, 2000 46.16 47.69 46.16 47.23 2,842,500 +1.10(+2.38%)
Jul 21, 2000 45.94 46.72 45.50 46.12 3,813,900 +0.19(+0.41%)
Jul 20, 2000 46.62 46.62 45.81 45.94 2,975,000 -0.66(-1.42%)
Jul 19, 2000 47.44 47.84 46.38 46.59 2,683,600 -0.91(-1.91%)
Jul 18, 2000 47.22 47.72 47.19 47.50 4,143,800 +0.33(+0.70%)
Jul 17, 2000 46.50 47.88 46.25 47.17 4,402,500 +1.27(+2.76%)
Jul 14, 2000 46.38 46.41 45.53 45.91 6,293,800 -1.72(-3.61%)
Jul 13, 2000 48.75 48.78 47.50 47.62 3,828,300 -1.41(-2.87%)
Jul 12, 2000 49.62 49.78 49.00 49.03 2,839,200 -1.06(-2.13%)
Jul 11, 2000 49.69 50.22 49.50 50.09 3,391,400 +0.00(+0.00%)
Jul 10, 2000 50.38 50.44 49.91 50.09 2,174,700 +0.22(+0.44%)
Jul 07, 2000 49.75 50.44 49.66 49.88 3,254,200 +0.03(+0.06%)
Jul 06, 2000 50.00 50.19 49.59 49.84 2,897,700 -0.66(-1.30%)
Jul 05, 2000 50.41 50.72 49.94 50.50 3,653,400 -0.03(-0.06%)
Jul 03, 2000 50.62 50.62 49.97 50.53 2,388,000 -0.41(-0.80%)
Jun 30, 2000 49.00 50.99 48.22 50.94 8,045,200 +1.66(+3.36%)
Jun 29, 2000 49.00 49.69 48.66 49.28 4,305,800 +0.24(+0.49%)
Jun 28, 2000 48.50 49.16 48.41 49.04 4,392,500 +0.07(+0.14%)
Jun 27, 2000 47.66 49.09 47.62 48.97 7,393,100 +1.22(+2.55%)
Jun 26, 2000 46.19 47.75 46.03 47.75 7,893,300 +2.88(+6.41%)
Jun 23, 2000 44.41 44.97 44.34 44.88 1,924,100 +0.59(+1.34%)
Jun 22, 2000 44.88 44.88 44.12 44.28 1,996,700 -0.66(-1.46%)
Jun 21, 2000 44.38 45.22 44.38 44.94 2,557,200 +0.66(+1.48%)
Jun 20, 2000 45.19 45.22 44.03 44.28 2,182,800 -0.81(-1.81%)
Jun 19, 2000 44.88 45.16 44.53 45.09 1,783,800 +0.31(+0.70%)
Jun 16, 2000 45.03 45.22 44.69 44.78 3,672,700 -0.53(-1.17%)
Jun 15, 2000 45.00 45.50 44.72 45.31 3,987,500 +0.44(+0.97%)
Jun 14, 2000 44.69 44.94 44.31 44.88 2,748,000 +0.88(+1.99%)
Jun 13, 2000 42.88 44.25 42.78 44.00 2,703,000 +1.61(+3.80%)
Jun 12, 2000 43.38 43.69 42.34 42.39 1,904,200 -0.67(-1.56%)
Jun 09, 2000 42.50 43.75 42.41 43.06 2,054,100 +0.62(+1.47%)
Jun 08, 2000 41.84 42.47 41.44 42.44 1,844,200 +0.59(+1.41%)
Jun 07, 2000 42.53 42.72 41.84 41.84 2,054,200 -0.22(-0.51%)
Jun 06, 2000 41.75 42.38 41.50 42.06 1,603,000 +0.06(+0.14%)
Jun 05, 2000 41.75 42.62 41.28 42.00 2,663,000 +0.00(+0.00%)
Jun 02, 2000 43.75 43.75 41.25 42.00 4,678,900 -1.84(-4.21%)
Jun 01, 2000 44.62 44.75 43.62 43.84 2,619,200 -0.91(-2.02%)
May 31, 2000 44.59 44.97 44.12 44.75 2,198,800 +0.28(+0.63%)
May 30, 2000 44.09 44.47 43.56 44.47 2,111,300 +0.41(+0.93%)
May 26, 2000 44.75 44.91 43.94 44.06 1,551,900 -0.59(-1.33%)
May 25, 2000 44.62 44.75 43.84 44.66 2,266,300 -0.31(-0.70%)
May 24, 2000 43.84 45.00 43.62 44.97 4,111,300 +1.47(+3.38%)
May 23, 2000 43.94 44.09 43.06 43.50 2,808,600 +0.06(+0.15%)
May 22, 2000 44.81 44.84 42.59 43.44 3,071,600 -0.94(-2.12%)
May 19, 2000 44.41 44.81 43.44 44.38 3,540,900 +0.12(+0.28%)
May 18, 2000 43.44 44.50 43.41 44.25 3,046,900 +0.72(+1.65%)
May 17, 2000 43.53 43.84 42.81 43.53 1,755,600 -0.12(-0.29%)
May 16, 2000 43.25 43.72 43.12 43.66 2,584,200 +0.53(+1.23%)
May 15, 2000 42.62 43.50 42.56 43.12 2,243,400 +0.38(+0.88%)
May 12, 2000 43.06 43.09 42.34 42.75 2,041,100 -0.28(-0.65%)
May 11, 2000 43.19 43.47 42.94 43.03 2,322,700 +0.28(+0.65%)
May 10, 2000 43.50 43.50 42.56 42.75 4,160,200 -0.75(-1.72%)
May 09, 2000 43.75 44.22 43.38 43.50 4,084,800 -0.38(-0.85%)
May 08, 2000 42.47 43.88 42.06 43.88 4,594,700 +1.88(+4.46%)
May 05, 2000 41.59 42.12 41.34 42.00 2,120,900 +0.47(+1.13%)
May 04, 2000 41.50 42.03 41.16 41.53 1,526,900 -0.09(-0.23%)
May 03, 2000 42.06 42.47 41.50 41.62 2,544,800 -0.47(-1.12%)
May 02, 2000 41.06 42.28 41.03 42.09 2,583,100 +0.75(+1.81%)
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.