Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 28.32 28.41 28.05 28.24 3,765,022 -0.17(-0.60%)
Apr 27, 2000 28.15 28.54 28.00 28.41 3,481,181 +0.09(+0.30%)
Apr 26, 2000 28.77 28.77 28.07 28.32 4,002,701 -0.53(-1.85%)
Apr 25, 2000 28.64 28.90 28.28 28.86 4,122,782 +0.15(+0.52%)
Apr 24, 2000 27.89 28.90 27.89 28.71 5,265,451 +0.77(+2.76%)
Apr 20, 2000 28.11 28.39 27.81 27.94 4,122,489 -0.22(-0.77%)
Apr 19, 2000 27.89 28.28 27.62 28.15 5,702,826 +0.26(+0.92%)
Apr 18, 2000 27.38 28.07 27.12 27.89 10,958,782 +1.37(+5.16%)
Apr 17, 2000 25.88 26.70 25.84 26.53 8,756,566 +1.43(+5.72%)
Apr 14, 2000 25.71 25.88 24.84 25.09 6,189,870 -1.01(-3.86%)
Apr 13, 2000 26.03 26.33 25.58 26.10 5,169,766 -0.26(-0.97%)
Apr 12, 2000 26.59 27.17 26.03 26.35 5,502,107 -0.43(-1.60%)
Apr 11, 2000 26.01 26.82 25.88 26.78 6,505,119 +0.77(+2.96%)
Apr 10, 2000 25.61 26.18 25.56 26.01 6,136,403 +0.66(+2.62%)
Apr 07, 2000 26.10 26.14 25.26 25.35 4,618,737 -0.28(-1.08%)
Apr 06, 2000 26.44 26.46 25.43 25.63 6,067,306 -0.90(-3.39%)
Apr 05, 2000 26.01 26.53 25.58 26.53 10,260,646 +0.26(+0.98%)
Apr 04, 2000 25.05 26.27 25.01 26.27 16,088,667 +1.54(+6.23%)
Apr 03, 2000 24.17 24.90 23.96 24.73 8,115,403 +0.68(+2.85%)
Mar 31, 2000 24.30 24.34 23.98 24.04 5,858,698 -0.17(-0.71%)
Mar 30, 2000 24.15 24.51 24.06 24.22 7,558,677 -0.11(-0.44%)
Mar 29, 2000 23.98 24.68 23.98 24.32 10,740,824 -0.32(-1.31%)
Mar 28, 2000 23.77 24.64 23.74 24.64 13,428,331 +0.77(+3.23%)
Mar 27, 2000 24.30 24.39 23.49 23.87 16,516,108 -0.86(-3.46%)
Mar 24, 2000 24.99 25.33 24.02 24.73 28,315,166 -2.65(-9.69%)
Mar 23, 2000 27.81 28.05 27.36 27.38 7,593,153 -0.77(-2.74%)
Mar 22, 2000 27.68 28.15 27.28 28.15 7,292,950 +0.68(+2.49%)
Mar 21, 2000 26.74 27.72 26.74 27.47 5,866,586 +0.32(+1.19%)
Mar 20, 2000 27.28 27.36 26.89 27.15 4,940,414 -0.09(-0.31%)
Mar 17, 2000 27.15 27.36 26.76 27.23 8,039,439 -0.09(-0.31%)
Mar 16, 2000 27.34 27.55 27.02 27.32 11,226,262 +0.98(+3.73%)
Mar 15, 2000 24.73 26.76 24.58 26.33 8,779,939 +1.43(+5.76%)
Mar 14, 2000 24.58 25.54 24.56 24.90 7,555,025 +0.94(+3.93%)
Mar 13, 2000 23.83 24.49 23.72 23.96 4,210,140 -0.30(-1.23%)
Mar 10, 2000 24.88 25.24 23.91 24.26 6,371,745 -0.62(-2.50%)
Mar 09, 2000 24.30 24.99 23.94 24.88 7,061,991 +0.58(+2.38%)
Mar 08, 2000 23.17 24.56 23.02 24.30 9,383,120 +0.86(+3.65%)
Mar 07, 2000 24.13 24.13 22.63 23.45 12,073,841 -0.68(-2.84%)
Mar 06, 2000 24.97 24.97 24.04 24.13 5,578,801 -1.03(-4.08%)
Mar 03, 2000 25.41 25.41 24.73 25.16 4,238,480 -0.07(-0.26%)
Mar 02, 2000 24.99 25.65 24.86 25.22 4,967,147 +0.11(+0.44%)
Mar 01, 2000 24.73 25.11 24.32 25.11 6,870,914 +0.47(+1.90%)
Feb 29, 2000 25.07 25.14 24.39 24.64 7,439,326 -0.26(-1.03%)
Feb 28, 2000 24.64 24.97 23.98 24.90 9,895,583 +0.26(+1.04%)
Feb 25, 2000 24.84 24.86 24.06 24.64 9,657,758 -0.60(-2.37%)
Feb 24, 2000 25.67 25.76 24.64 25.24 13,527,376 -0.81(-3.11%)
Feb 23, 2000 26.74 26.80 26.05 26.05 6,062,923 -0.86(-3.18%)
Feb 22, 2000 26.70 27.06 26.27 26.91 5,340,538 +0.40(+1.52%)
Feb 18, 2000 26.87 27.02 26.31 26.51 6,025,672 -0.60(-2.21%)
Feb 17, 2000 27.70 27.76 26.95 27.10 4,223,726 -0.21(-0.78%)
Feb 16, 2000 27.47 27.59 27.02 27.32 6,757,260 +0.04(+0.15%)
Feb 15, 2000 26.59 27.47 26.53 27.28 7,205,884 +0.71(+2.67%)
Feb 14, 2000 26.33 26.78 26.25 26.57 5,390,791 +0.06(+0.23%)
Feb 11, 2000 26.61 26.85 25.99 26.51 7,479,938 -0.19(-0.72%)
Feb 10, 2000 27.32 27.51 26.53 26.70 8,288,512 -0.68(-2.50%)
Feb 09, 2000 28.09 28.11 27.28 27.38 9,074,737 -0.71(-2.51%)
Feb 08, 2000 28.22 28.41 27.81 28.09 4,476,305 +0.21(+0.76%)
Feb 07, 2000 27.92 28.07 27.72 27.87 4,253,381 -0.23(-0.83%)
Feb 04, 2000 28.45 28.62 28.00 28.11 5,046,763 -0.41(-1.43%)
Feb 03, 2000 29.09 29.09 28.02 28.51 7,484,466 -0.71(-2.41%)
Feb 02, 2000 29.26 29.54 29.07 29.22 4,235,120 +0.19(+0.66%)
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.