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 (%)
May 31, 2000 30.53 30.78 30.21 30.63 3,212,094 +0.19(+0.63%)
May 30, 2000 30.18 30.44 29.82 30.44 3,084,271 +0.28(+0.93%)
May 26, 2000 30.63 30.74 30.08 30.16 2,267,077 -0.41(-1.33%)
May 25, 2000 30.55 30.63 30.01 30.57 3,310,701 -0.22(-0.70%)
May 24, 2000 30.01 30.80 29.86 30.78 6,005,950 +1.01(+3.38%)
May 23, 2000 30.08 30.18 29.48 29.78 4,102,914 +0.04(+0.15%)
May 22, 2000 30.67 30.70 29.16 29.73 4,487,115 -0.64(-2.12%)
May 19, 2000 30.40 30.67 29.73 30.38 5,172,687 +0.09(+0.28%)
May 18, 2000 29.73 30.46 29.71 30.29 4,451,032 +0.49(+1.65%)
May 17, 2000 29.80 30.01 29.31 29.80 2,564,650 -0.09(-0.29%)
May 16, 2000 29.61 29.93 29.52 29.88 3,775,102 +0.36(+1.23%)
May 15, 2000 29.18 29.78 29.13 29.52 3,277,248 +0.26(+0.88%)
May 12, 2000 29.48 29.50 28.99 29.26 2,981,720 -0.19(-0.65%)
May 11, 2000 29.56 29.76 29.39 29.46 3,393,092 +0.19(+0.66%)
May 10, 2000 29.78 29.78 29.13 29.26 6,077,385 -0.51(-1.72%)
May 09, 2000 29.95 30.27 29.69 29.78 5,967,238 -0.26(-0.85%)
May 08, 2000 29.07 30.03 28.79 30.03 6,712,120 +1.28(+4.46%)
May 05, 2000 28.47 28.84 28.30 28.75 3,098,295 +0.32(+1.13%)
May 04, 2000 28.41 28.77 28.17 28.43 2,230,556 -0.07(-0.23%)
May 03, 2000 28.79 29.07 28.41 28.49 3,717,545 -0.32(-1.12%)
May 02, 2000 28.11 28.94 28.09 28.82 3,773,495 +0.51(+1.81%)
May 01, 2000 28.15 28.90 28.02 28.30 4,258,786 +0.06(+0.23%)
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%)
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.