Johnson & Johnson (NY: JNJ )

163.72 USD +0.32 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 35.50 35.56 35.03 35.12 4,010,500 -0.25(-0.71%)
Mar 30, 2000 35.28 35.81 35.15 35.38 5,174,200 -0.15(-0.44%)
Mar 29, 2000 35.03 36.06 35.03 35.53 7,352,500 -0.47(-1.31%)
Mar 28, 2000 34.72 36.00 34.69 36.00 9,192,200 +1.12(+3.23%)
Mar 27, 2000 35.50 35.62 34.31 34.88 11,305,900 -1.25(-3.46%)
Mar 24, 2000 36.50 37.00 35.10 36.12 19,382,800 -3.88(-9.69%)
Mar 23, 2000 40.62 40.97 39.97 40.00 5,197,800 -1.12(-2.74%)
Mar 22, 2000 40.44 41.12 39.85 41.12 4,992,300 +1.00(+2.49%)
Mar 21, 2000 39.06 40.50 39.06 40.12 4,015,900 +0.47(+1.19%)
Mar 20, 2000 39.85 39.97 39.28 39.65 3,381,900 -0.12(-0.31%)
Mar 17, 2000 39.65 39.97 39.10 39.78 5,503,300 -0.12(-0.31%)
Mar 16, 2000 39.94 40.25 39.47 39.90 7,684,800 +1.43(+3.73%)
Mar 15, 2000 36.12 39.10 35.90 38.47 6,010,200 +2.10(+5.76%)
Mar 14, 2000 35.90 37.31 35.88 36.38 5,171,700 +1.38(+3.93%)
Mar 13, 2000 34.81 35.78 34.65 35.00 2,882,000 -0.44(-1.23%)
Mar 10, 2000 36.35 36.88 34.94 35.44 4,361,700 -0.91(-2.50%)
Mar 09, 2000 35.50 36.50 34.97 36.35 4,834,200 +0.85(+2.38%)
Mar 08, 2000 33.85 35.88 33.62 35.50 6,423,100 +1.25(+3.65%)
Mar 07, 2000 35.25 35.25 33.06 34.25 8,265,000 -1.00(-2.84%)
Mar 06, 2000 36.47 36.47 35.12 35.25 3,818,900 -1.50(-4.08%)
Mar 03, 2000 37.12 37.12 36.12 36.75 2,901,400 -0.10(-0.26%)
Mar 02, 2000 36.50 37.47 36.31 36.85 3,400,200 +0.16(+0.44%)
Mar 01, 2000 36.12 36.69 35.53 36.69 4,703,400 +0.69(+1.90%)
Feb 29, 2000 36.62 36.72 35.62 36.00 5,092,500 -0.38(-1.03%)
Feb 28, 2000 36.00 36.47 35.03 36.38 6,773,900 +0.38(+1.04%)
Feb 25, 2000 36.28 36.31 35.15 36.00 6,611,100 -0.88(-2.37%)
Feb 24, 2000 37.50 37.62 36.00 36.88 9,260,000 -1.19(-3.11%)
Feb 23, 2000 39.06 39.15 38.06 38.06 4,150,300 -1.25(-3.18%)
Feb 22, 2000 39.00 39.53 38.38 39.31 3,655,800 +0.59(+1.52%)
Feb 18, 2000 39.25 39.47 38.44 38.72 4,124,800 -0.88(-2.21%)
Feb 17, 2000 40.47 40.56 39.38 39.60 2,891,300 -0.31(-0.78%)
Feb 16, 2000 40.12 40.31 39.47 39.90 4,625,600 +0.06(+0.15%)
Feb 15, 2000 38.85 40.12 38.75 39.85 4,932,700 +1.04(+2.67%)
Feb 14, 2000 38.47 39.12 38.35 38.81 3,690,200 +0.09(+0.23%)
Feb 11, 2000 38.88 39.22 37.97 38.72 5,120,300 -0.28(-0.72%)
Feb 10, 2000 39.90 40.19 38.75 39.00 5,673,800 -1.00(-2.50%)
Feb 09, 2000 41.03 41.06 39.85 40.00 6,212,000 -1.03(-2.51%)
Feb 08, 2000 41.22 41.50 40.62 41.03 3,064,200 +0.31(+0.76%)
Feb 07, 2000 40.78 41.00 40.50 40.72 2,911,600 -0.34(-0.83%)
Feb 04, 2000 41.56 41.81 40.90 41.06 3,454,700 -0.59(-1.43%)
Feb 03, 2000 42.50 42.50 40.94 41.65 5,123,400 -1.03(-2.41%)
Feb 02, 2000 42.75 43.15 42.47 42.69 2,899,100 +0.28(+0.66%)
Feb 01, 2000 42.72 42.75 42.19 42.40 3,045,000 -0.62(-1.45%)
Jan 31, 2000 42.60 43.38 41.40 43.03 4,531,900 +0.78(+1.85%)
Jan 28, 2000 40.44 42.60 40.44 42.25 6,170,000 +2.00(+4.97%)
Jan 27, 2000 41.88 41.97 40.25 40.25 6,205,200 -1.50(-3.59%)
Jan 26, 2000 43.12 43.44 41.53 41.75 4,748,900 -0.88(-2.05%)
Jan 25, 2000 41.94 43.47 41.78 42.62 6,483,100 +0.78(+1.86%)
Jan 24, 2000 45.06 45.10 41.78 41.85 5,653,300 -3.09(-6.88%)
Jan 21, 2000 45.88 45.88 44.81 44.94 4,274,100 -1.04(-2.25%)
Jan 20, 2000 46.12 46.15 45.03 45.97 2,412,700 +0.16(+0.35%)
Jan 19, 2000 45.50 46.03 45.31 45.81 2,755,800 +0.16(+0.34%)
Jan 18, 2000 46.00 46.53 45.53 45.65 2,437,800 -1.19(-2.54%)
Jan 14, 2000 46.97 47.19 46.40 46.85 2,703,800 +0.16(+0.34%)
Jan 13, 2000 46.97 48.00 46.53 46.69 2,335,000 -0.06(-0.14%)
Jan 12, 2000 46.94 47.53 46.60 46.75 2,582,500 -0.44(-0.92%)
Jan 11, 2000 46.50 47.47 46.47 47.19 3,080,200 +0.16(+0.33%)
Jan 10, 2000 48.35 48.47 47.03 47.03 2,466,700 -1.22(-2.53%)
Jan 07, 2000 47.06 48.47 46.81 48.25 4,933,000 +1.97(+4.26%)
Jan 06, 2000 45.15 46.97 45.06 46.28 2,682,800 +1.40(+3.13%)
Jan 05, 2000 44.40 45.40 44.22 44.88 4,117,500 +0.47(+1.06%)
Jan 04, 2000 45.56 45.78 44.38 44.40 3,911,700 -1.69(-3.67%)
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.