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 (%)
May 31, 2000 44.60 44.97 44.12 44.75 2,198,800 +0.28(+0.63%)
May 30, 2000 44.10 44.47 43.56 44.47 2,111,300 +0.41(+0.93%)
May 26, 2000 44.75 44.90 43.94 44.06 1,551,900 -0.59(-1.33%)
May 25, 2000 44.62 44.75 43.85 44.65 2,266,300 -0.32(-0.70%)
May 24, 2000 43.85 45.00 43.62 44.97 4,111,300 +1.47(+3.38%)
May 23, 2000 43.94 44.10 43.06 43.50 2,808,600 +0.06(+0.15%)
May 22, 2000 44.81 44.85 42.60 43.44 3,071,600 -0.94(-2.12%)
May 19, 2000 44.40 44.81 43.44 44.38 3,540,900 +0.12(+0.28%)
May 18, 2000 43.44 44.50 43.40 44.25 3,046,900 +0.72(+1.65%)
May 17, 2000 43.53 43.85 42.81 43.53 1,755,600 -0.12(-0.29%)
May 16, 2000 43.25 43.72 43.12 43.65 2,584,200 +0.53(+1.23%)
May 15, 2000 42.62 43.50 42.56 43.12 2,243,400 +0.38(+0.88%)
May 12, 2000 43.06 43.10 42.35 42.75 2,041,100 -0.28(-0.65%)
May 11, 2000 43.19 43.47 42.94 43.03 2,322,700 +0.28(+0.65%)
May 10, 2000 43.50 43.50 42.56 42.75 4,160,200 -0.75(-1.72%)
May 09, 2000 43.75 44.22 43.38 43.50 4,084,800 -0.38(-0.85%)
May 08, 2000 42.47 43.88 42.06 43.88 4,594,700 +1.88(+4.46%)
May 05, 2000 41.60 42.12 41.35 42.00 2,120,900 +0.47(+1.13%)
May 04, 2000 41.50 42.03 41.15 41.53 1,526,900 -0.10(-0.23%)
May 03, 2000 42.06 42.47 41.50 41.62 2,544,800 -0.47(-1.12%)
May 02, 2000 41.06 42.28 41.03 42.10 2,583,100 +0.75(+1.81%)
May 01, 2000 41.12 42.22 40.94 41.35 2,915,300 +0.10(+0.23%)
Apr 28, 2000 41.38 41.50 40.97 41.25 2,577,300 -0.25(-0.60%)
Apr 27, 2000 41.12 41.69 40.90 41.50 2,383,000 +0.12(+0.30%)
Apr 26, 2000 42.03 42.03 41.00 41.38 2,740,000 -0.78(-1.85%)
Apr 25, 2000 41.85 42.22 41.31 42.15 2,822,200 +0.22(+0.52%)
Apr 24, 2000 40.75 42.22 40.75 41.94 3,604,400 +1.12(+2.76%)
Apr 20, 2000 41.06 41.47 40.62 40.81 2,822,000 -0.31(-0.77%)
Apr 19, 2000 40.75 41.31 40.35 41.12 3,903,800 +0.38(+0.92%)
Apr 18, 2000 40.00 41.00 39.62 40.75 7,501,700 +2.00(+5.16%)
Apr 17, 2000 37.81 39.00 37.75 38.75 5,994,200 +2.10(+5.72%)
Apr 14, 2000 37.56 37.81 36.28 36.65 4,237,200 -1.47(-3.86%)
Apr 13, 2000 38.03 38.47 37.38 38.12 3,538,900 -0.38(-0.97%)
Apr 12, 2000 38.85 39.69 38.03 38.50 3,766,400 -0.62(-1.60%)
Apr 11, 2000 38.00 39.19 37.81 39.12 4,453,000 +1.12(+2.96%)
Apr 10, 2000 37.40 38.25 37.35 38.00 4,200,600 +0.97(+2.62%)
Apr 07, 2000 38.12 38.19 36.90 37.03 3,161,700 -0.41(-1.08%)
Apr 06, 2000 38.62 38.65 37.15 37.44 4,153,300 -1.31(-3.39%)
Apr 05, 2000 38.00 38.75 37.38 38.75 7,023,800 +0.38(+0.98%)
Apr 04, 2000 36.60 38.38 36.53 38.38 11,013,300 +2.25(+6.23%)
Apr 03, 2000 35.31 36.38 35.00 36.12 5,555,300 +1.00(+2.85%)
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%)
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.