Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

159.02 -1.24 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2000 31.37 31.46 30.97 31.16 4,732,136 -0.20(-0.64%)
Jul 28, 2000 31.10 31.37 30.87 31.36 3,618,648 +0.60(+1.96%)
Jul 27, 2000 30.39 31.12 30.34 30.76 4,919,683 +0.54(+1.78%)
Jul 26, 2000 31.31 31.31 30.22 30.22 5,492,927 -1.09(-3.48%)
Jul 25, 2000 31.66 31.73 31.06 31.31 4,390,489 -0.32(-1.01%)
Jul 24, 2000 30.91 31.93 30.91 31.63 4,244,453 +0.74(+2.38%)
Jul 21, 2000 30.76 31.29 30.47 30.89 5,694,958 +0.13(+0.41%)
Jul 20, 2000 31.22 31.22 30.68 30.76 4,442,303 -0.44(-1.42%)
Jul 19, 2000 31.77 32.04 31.06 31.20 4,007,181 -0.61(-1.91%)
Jul 18, 2000 31.62 31.96 31.60 31.81 6,187,569 +0.22(+0.70%)
Jul 17, 2000 31.14 32.06 30.97 31.59 6,573,863 +0.85(+2.76%)
Jul 14, 2000 31.06 31.08 30.49 30.74 9,397,973 -1.15(-3.61%)
Jul 13, 2000 32.65 32.67 31.81 31.89 5,716,461 -0.94(-2.87%)
Jul 12, 2000 33.23 33.34 32.82 32.84 4,239,525 -0.71(-2.13%)
Jul 11, 2000 33.27 33.63 33.15 33.55 5,064,077 +0.00(+0.00%)
Jul 10, 2000 33.74 33.78 33.42 33.55 3,247,286 +0.15(+0.44%)
Jul 07, 2000 33.32 33.78 33.25 33.40 4,859,208 +0.02(+0.06%)
Jul 06, 2000 33.48 33.61 33.21 33.38 4,326,878 -0.44(-1.30%)
Jul 05, 2000 33.76 33.97 33.44 33.82 5,455,298 -0.02(-0.06%)
Jul 03, 2000 33.90 33.90 33.46 33.84 3,565,788 -0.27(-0.80%)
Jun 30, 2000 32.82 34.15 32.29 34.11 12,013,184 +1.11(+3.36%)
Jun 29, 2000 32.82 33.27 32.58 33.00 6,429,469 +0.16(+0.49%)
Jun 28, 2000 32.48 32.92 32.42 32.84 6,558,930 +0.05(+0.14%)
Jun 27, 2000 31.91 32.88 31.89 32.80 11,039,460 +0.82(+2.55%)
Jun 26, 2000 30.93 31.98 30.83 31.98 11,786,365 +1.93(+6.41%)
Jun 23, 2000 29.74 30.12 29.70 30.05 2,873,087 +0.40(+1.34%)
Jun 22, 2000 30.05 30.05 29.55 29.65 2,981,495 -0.44(-1.46%)
Jun 21, 2000 29.72 30.28 29.72 30.09 3,818,440 +0.44(+1.48%)
Jun 20, 2000 30.26 30.28 29.49 29.65 3,259,381 -0.55(-1.81%)
Jun 19, 2000 30.05 30.24 29.82 30.20 2,663,590 +0.21(+0.70%)
Jun 16, 2000 30.16 30.28 29.93 29.99 5,484,117 -0.35(-1.17%)
Jun 15, 2000 30.14 30.47 29.95 30.34 5,954,180 +0.29(+0.97%)
Jun 14, 2000 29.93 30.09 29.67 30.05 4,103,344 +0.59(+1.99%)
Jun 13, 2000 28.71 29.63 28.65 29.47 4,036,150 +1.08(+3.80%)
Jun 12, 2000 29.05 29.26 28.36 28.39 2,843,373 -0.45(-1.56%)
Jun 09, 2000 28.46 29.30 28.40 28.84 3,067,205 +0.42(+1.47%)
Jun 08, 2000 28.02 28.44 27.75 28.42 2,753,780 +0.40(+1.41%)
Jun 07, 2000 28.48 28.61 28.02 28.02 3,067,354 -0.14(-0.51%)
Jun 06, 2000 27.96 28.38 27.79 28.17 2,393,617 +0.04(+0.14%)
Jun 05, 2000 27.96 28.55 27.65 28.13 3,976,421 +0.00(+0.00%)
Jun 02, 2000 29.30 29.30 27.62 28.13 6,986,586 -1.24(-4.21%)
Jun 01, 2000 29.89 29.97 29.22 29.36 3,911,019 -0.61(-2.02%)
May 31, 2000 29.87 30.12 29.55 29.97 3,283,273 +0.19(+0.63%)
May 30, 2000 29.53 29.78 29.17 29.78 3,152,617 +0.27(+0.93%)
May 26, 2000 29.97 30.07 29.42 29.51 2,317,314 -0.40(-1.33%)
May 25, 2000 29.89 29.97 29.36 29.91 3,384,064 -0.21(-0.70%)
May 24, 2000 29.36 30.14 29.22 30.12 6,139,039 +0.98(+3.38%)
May 23, 2000 29.42 29.53 28.84 29.13 4,193,833 +0.04(+0.15%)
May 22, 2000 30.01 30.03 28.53 29.09 4,586,548 -0.63(-2.12%)
May 19, 2000 29.74 30.01 29.09 29.72 5,287,312 +0.08(+0.28%)
May 18, 2000 29.09 29.80 29.07 29.63 4,549,665 +0.48(+1.65%)
May 17, 2000 29.15 29.36 28.67 29.15 2,621,481 -0.08(-0.29%)
May 16, 2000 28.96 29.28 28.88 29.24 3,858,756 +0.35(+1.23%)
May 15, 2000 28.55 29.13 28.50 28.88 3,349,870 +0.25(+0.88%)
May 12, 2000 28.84 28.86 28.36 28.63 3,047,793 -0.19(-0.65%)
May 11, 2000 28.92 29.11 28.75 28.82 3,468,282 +0.19(+0.65%)
May 10, 2000 29.13 29.13 28.50 28.63 6,212,057 -0.50(-1.72%)
May 09, 2000 29.30 29.61 29.05 29.13 6,099,469 -0.25(-0.85%)
May 08, 2000 28.44 29.38 28.17 29.38 6,860,858 +1.26(+4.46%)
May 05, 2000 27.86 28.21 27.69 28.13 3,166,951 +0.31(+1.13%)
May 04, 2000 27.79 28.15 27.56 27.81 2,279,984 -0.06(-0.23%)
May 03, 2000 28.17 28.44 27.79 27.88 3,799,924 -0.31(-1.12%)
May 02, 2000 27.50 28.31 27.48 28.19 3,857,114 +0.50(+1.81%)
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.