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 (%)
Jul 31, 2000 32.07 32.15 31.66 31.85 4,629,547 -0.21(-0.64%)
Jul 28, 2000 31.79 32.07 31.55 32.06 3,540,199 +0.62(+1.96%)
Jul 27, 2000 31.06 31.81 31.02 31.44 4,813,029 +0.55(+1.78%)
Jul 26, 2000 32.00 32.00 30.89 30.89 5,373,845 -1.11(-3.48%)
Jul 25, 2000 32.36 32.43 31.75 32.00 4,295,307 -0.33(-1.01%)
Jul 24, 2000 31.59 32.64 31.59 32.33 4,152,437 +0.75(+2.38%)
Jul 21, 2000 31.44 31.98 31.15 31.57 5,571,497 +0.13(+0.41%)
Jul 20, 2000 31.92 31.92 31.36 31.44 4,345,998 -0.45(-1.42%)
Jul 19, 2000 32.47 32.75 31.75 31.90 3,920,309 -0.62(-1.91%)
Jul 18, 2000 32.32 32.67 32.30 32.52 6,053,428 +0.23(+0.70%)
Jul 17, 2000 31.83 32.77 31.66 32.29 6,431,347 +0.87(+2.76%)
Jul 14, 2000 31.75 31.77 31.17 31.42 9,194,233 -1.18(-3.61%)
Jul 13, 2000 33.37 33.39 32.52 32.60 5,592,533 -0.96(-2.87%)
Jul 12, 2000 33.97 34.08 33.54 33.56 4,147,616 -0.73(-2.13%)
Jul 11, 2000 34.01 34.38 33.88 34.29 4,954,292 +0.00(+0.00%)
Jul 10, 2000 34.48 34.52 34.16 34.29 3,176,888 +0.15(+0.44%)
Jul 07, 2000 34.06 34.52 33.99 34.14 4,753,865 +0.02(+0.06%)
Jul 06, 2000 34.23 34.35 33.95 34.12 4,233,075 -0.45(-1.30%)
Jul 05, 2000 34.50 34.72 34.18 34.57 5,337,032 -0.02(-0.06%)
Jul 03, 2000 34.65 34.65 34.21 34.59 3,488,485 -0.28(-0.80%)
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%)
Jun 01, 2000 30.55 30.63 29.86 30.01 3,826,231 -0.62(-2.02%)
May 31, 2000 30.53 30.78 30.21 30.63 3,212,094 +0.19(+0.63%)
May 30, 2000 30.18 30.44 29.82 30.44 3,084,271 +0.28(+0.93%)
May 26, 2000 30.63 30.74 30.08 30.16 2,267,077 -0.41(-1.33%)
May 25, 2000 30.55 30.63 30.01 30.57 3,310,701 -0.22(-0.70%)
May 24, 2000 30.01 30.80 29.86 30.78 6,005,950 +1.01(+3.38%)
May 23, 2000 30.08 30.18 29.48 29.78 4,102,914 +0.04(+0.15%)
May 22, 2000 30.67 30.70 29.16 29.73 4,487,115 -0.64(-2.12%)
May 19, 2000 30.40 30.67 29.73 30.38 5,172,687 +0.09(+0.28%)
May 18, 2000 29.73 30.46 29.71 30.29 4,451,032 +0.49(+1.65%)
May 17, 2000 29.80 30.01 29.31 29.80 2,564,650 -0.09(-0.29%)
May 16, 2000 29.61 29.93 29.52 29.88 3,775,102 +0.36(+1.23%)
May 15, 2000 29.18 29.78 29.13 29.52 3,277,248 +0.26(+0.88%)
May 12, 2000 29.48 29.50 28.99 29.26 2,981,720 -0.19(-0.65%)
May 11, 2000 29.56 29.76 29.39 29.46 3,393,092 +0.19(+0.66%)
May 10, 2000 29.78 29.78 29.13 29.26 6,077,385 -0.51(-1.72%)
May 09, 2000 29.95 30.27 29.69 29.78 5,967,238 -0.26(-0.85%)
May 08, 2000 29.07 30.03 28.79 30.03 6,712,120 +1.28(+4.46%)
May 05, 2000 28.47 28.84 28.30 28.75 3,098,295 +0.32(+1.13%)
May 04, 2000 28.41 28.77 28.17 28.43 2,230,556 -0.07(-0.23%)
May 03, 2000 28.79 29.07 28.41 28.49 3,717,545 -0.32(-1.12%)
May 02, 2000 28.11 28.94 28.09 28.82 3,773,495 +0.51(+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.