Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 32.13 32.13 31.32 31.53 5,101,544 -0.77(-2.38%)
Oct 30, 2000 32.04 32.36 31.77 32.30 3,208,442 +0.55(+1.75%)
Oct 27, 2000 31.81 32.11 31.57 31.75 2,856,672 -0.13(-0.40%)
Oct 26, 2000 32.09 32.47 31.85 31.87 3,633,546 -0.28(-0.87%)
Oct 25, 2000 31.38 32.49 31.34 32.15 5,588,150 +0.77(+2.45%)
Oct 24, 2000 31.36 31.64 31.02 31.38 4,495,734 +0.04(+0.14%)
Oct 23, 2000 31.49 31.96 31.34 31.34 5,271,294 -0.11(-0.34%)
Oct 20, 2000 31.32 31.75 31.17 31.44 4,571,552 +0.04(+0.13%)
Oct 19, 2000 31.66 32.02 31.10 31.40 8,012,414 -0.86(-2.65%)
Oct 18, 2000 32.69 33.11 32.19 32.26 5,152,236 -0.96(-2.90%)
Oct 17, 2000 32.86 33.35 32.64 33.22 6,593,208 +0.04(+0.12%)
Oct 16, 2000 32.79 33.31 32.64 33.18 4,092,250 +0.39(+1.18%)
Oct 13, 2000 33.24 33.37 32.73 32.79 6,653,248 -0.41(-1.23%)
Oct 12, 2000 32.79 33.37 32.39 33.20 6,784,870 +0.34(+1.04%)
Oct 11, 2000 32.58 32.94 32.30 32.86 5,758,192 +0.47(+1.46%)
Oct 10, 2000 31.62 32.52 31.34 32.39 4,459,651 +1.13(+3.62%)
Oct 09, 2000 31.59 31.83 31.23 31.25 2,134,140 -0.34(-1.08%)
Oct 06, 2000 31.81 32.21 31.23 31.59 3,418,365 -0.26(-0.81%)
Oct 05, 2000 31.32 32.09 31.19 31.85 4,732,390 +0.94(+3.04%)
Oct 04, 2000 31.49 32.09 30.91 30.91 5,007,466 -0.75(-2.37%)
Oct 03, 2000 31.85 32.11 31.47 31.66 3,219,398 -0.24(-0.74%)
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.