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 (%)
Sep 29, 2000 31.92 32.58 31.75 32.15 3,843,907 +0.20(+0.61%)
Sep 28, 2000 32.62 33.01 31.81 31.96 4,602,960 -0.59(-1.81%)
Sep 27, 2000 32.32 32.75 31.98 32.55 3,149,716 +0.20(+0.62%)
Sep 26, 2000 32.79 32.96 32.02 32.34 3,329,984 -0.47(-1.42%)
Sep 25, 2000 32.79 33.01 32.45 32.81 2,913,206 -0.00(-0.01%)
Sep 22, 2000 32.69 33.05 32.38 32.81 4,034,839 +0.55(+1.72%)
Sep 21, 2000 31.17 32.34 31.17 32.26 4,276,608 +1.08(+3.48%)
Sep 20, 2000 31.44 31.75 30.91 31.17 3,993,351 -0.25(-0.79%)
Sep 19, 2000 31.42 31.66 31.21 31.42 2,884,282 -0.11(-0.34%)
Sep 18, 2000 31.75 32.09 31.44 31.53 5,583,622 -0.99(-3.03%)
Sep 15, 2000 32.67 32.84 32.49 32.52 4,577,979 -0.32(-0.98%)
Sep 14, 2000 33.39 33.39 32.79 32.84 3,045,851 -0.58(-1.72%)
Sep 13, 2000 33.07 33.48 33.05 33.41 3,580,664 +0.34(+1.04%)
Sep 12, 2000 32.90 33.08 32.64 33.07 2,868,505 +0.55(+1.68%)
Sep 11, 2000 32.41 32.67 32.41 32.52 2,997,205 +0.19(+0.58%)
Sep 08, 2000 31.83 32.34 31.83 32.33 2,785,237 +0.35(+1.10%)
Sep 07, 2000 31.94 32.13 31.70 31.98 1,934,736 +0.07(+0.20%)
Sep 06, 2000 32.17 32.17 31.85 31.92 4,106,858 +0.00(+0.00%)
Sep 05, 2000 31.70 31.98 31.25 31.92 3,877,361 +0.22(+0.68%)
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.