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 (%)
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%)
Sep 01, 2000 31.66 31.81 31.44 31.70 2,220,914 +0.23(+0.73%)
Aug 31, 2000 31.87 32.13 31.36 31.47 3,435,749 +0.24(+0.77%)
Aug 30, 2000 31.49 31.77 31.23 31.23 3,073,314 -0.60(-1.88%)
Aug 29, 2000 32.17 32.24 31.77 31.83 2,850,244 -0.60(-1.85%)
Aug 28, 2000 32.34 33.05 32.24 32.43 3,769,843 -0.24(-0.72%)
Aug 25, 2000 32.73 32.92 32.45 32.67 2,702,553 -0.28(-0.84%)
Aug 24, 2000 32.77 33.05 32.69 32.94 2,413,307 -0.24(-0.71%)
Aug 23, 2000 33.44 33.52 32.77 33.18 2,514,251 -0.28(-0.83%)
Aug 22, 2000 33.27 33.50 33.14 33.46 2,358,379 +0.26(+0.77%)
Aug 21, 2000 33.20 33.46 33.03 33.20 2,680,348 +0.20(+0.60%)
Aug 18, 2000 33.20 33.29 32.62 33.00 4,007,229 -0.20(-0.60%)
Aug 17, 2000 33.54 33.58 33.05 33.20 3,448,750 -0.29(-0.86%)
Aug 16, 2000 33.16 33.61 33.11 33.49 2,351,952 +0.60(+1.82%)
Aug 15, 2000 33.11 33.31 32.79 32.89 2,409,509 -0.42(-1.25%)
Aug 14, 2000 33.54 33.67 33.05 33.31 2,092,214 -0.18(-0.54%)
Aug 11, 2000 33.37 33.84 33.24 33.49 3,280,900 +0.15(+0.44%)
Aug 10, 2000 32.77 33.50 32.60 33.34 4,199,038 +0.89(+2.74%)
Aug 09, 2000 33.05 33.27 32.04 32.45 5,178,385 -0.64(-1.92%)
Aug 08, 2000 33.03 33.37 32.75 33.09 3,362,415 -0.07(-0.20%)
Aug 07, 2000 33.37 33.37 32.84 33.15 2,788,451 +0.10(+0.31%)
Aug 04, 2000 33.07 33.09 32.62 33.05 2,968,426 -0.15(-0.45%)
Aug 03, 2000 32.94 33.33 32.90 33.20 4,175,518 +0.17(+0.52%)
Aug 02, 2000 32.49 33.09 32.26 33.03 3,639,098 +0.58(+1.78%)
Aug 01, 2000 31.66 32.52 31.62 32.45 3,689,350 +0.60(+1.88%)
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%)
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.