Skip to main content
Login
Contact
Subscribe
Search form
Search
The Statesman Examiner
Home
Forms
News
Local News
Business News
Sports
Classifieds
Place a Classified Ad
Classified Display Ads
Professional Services Directory
Obituaries
Entertainment
Local Guide
Special Sections
Talking About...
Photos
Videos
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Johnson & Johnson
(NY:
JNJ
)
176.94
-5.18 (-2.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 28, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
35.16
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
39.16
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
39.59
2,891,300
-0.31(-0.78%)
Feb 16, 2000
40.12
40.31
39.47
39.91
4,625,600
+0.06(+0.15%)
Feb 15, 2000
38.84
40.12
38.75
39.84
4,932,700
+1.03(+2.67%)
Feb 14, 2000
38.47
39.12
38.34
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
39.91
40.19
38.75
39.00
5,673,800
-1.00(-2.50%)
Feb 09, 2000
41.03
41.06
39.84
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
40.91
41.06
3,454,700
-0.59(-1.43%)
Feb 03, 2000
42.50
42.50
40.94
41.66
5,123,400
-1.03(-2.41%)
Feb 02, 2000
42.75
43.16
42.47
42.69
2,899,100
+0.28(+0.66%)
Feb 01, 2000
42.72
42.75
42.19
42.41
3,045,000
-0.62(-1.45%)
Jan 31, 2000
42.59
43.38
41.41
43.03
4,531,900
+0.78(+1.85%)
Jan 28, 2000
40.44
42.59
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
45.09
41.78
41.84
5,653,300
-3.09(-6.88%)
Jan 21, 2000
45.88
45.88
44.81
44.94
4,274,100
-1.03(-2.25%)
Jan 20, 2000
46.12
46.16
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
45.66
2,437,800
-1.19(-2.54%)
Jan 14, 2000
46.97
47.19
46.41
46.84
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
46.59
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
48.34
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
45.16
46.97
45.06
46.28
2,682,800
+1.41(+3.13%)
Jan 05, 2000
44.41
45.41
44.22
44.88
4,117,500
+0.47(+1.06%)
Jan 04, 2000
45.56
45.78
44.38
44.41
3,911,700
-1.69(-3.67%)
Jan 03, 2000
46.56
46.88
45.78
46.09
2,321,900
-0.53(-1.14%)
Dec 31, 1999
46.75
47.19
46.56
46.62
688,700
-0.12(-0.27%)
Dec 30, 1999
46.50
47.25
46.50
46.75
1,226,100
+0.53(+1.15%)
Dec 29, 1999
48.09
48.09
46.12
46.22
1,562,500
-1.50(-3.14%)
Dec 28, 1999
48.88
48.88
47.19
47.72
1,710,500
-1.16(-2.36%)
Dec 27, 1999
47.72
48.88
47.38
48.88
2,081,900
+1.09(+2.29%)
Dec 23, 1999
46.31
47.94
46.00
47.78
2,905,600
+2.00(+4.37%)
Dec 22, 1999
45.44
46.38
45.41
45.78
2,891,900
+0.28(+0.62%)
Dec 21, 1999
45.81
45.84
45.06
45.50
2,909,100
-0.49(-1.07%)
Dec 20, 1999
46.97
47.00
45.22
45.99
3,188,600
-1.45(-3.05%)
Dec 17, 1999
47.53
47.72
46.19
47.44
7,299,400
+0.12(+0.26%)
Dec 16, 1999
47.84
47.88
46.72
47.31
3,243,300
-0.02(-0.05%)
Dec 15, 1999
47.06
47.59
46.75
47.34
3,022,700
+0.24(+0.51%)
Dec 14, 1999
46.12
47.84
46.00
47.09
2,891,300
+0.50(+1.07%)
Dec 13, 1999
47.31
47.41
46.03
46.59
2,715,800
-0.59(-1.25%)
Dec 10, 1999
47.50
47.56
46.62
47.19
2,927,800
+0.56(+1.20%)
Dec 09, 1999
46.00
47.31
45.88
46.62
4,339,200
+1.02(+2.23%)
Dec 08, 1999
46.41
46.66
45.12
45.61
4,971,600
-1.08(-2.30%)
Dec 07, 1999
48.47
48.59
46.53
46.69
5,460,000
-1.72(-3.55%)
Dec 06, 1999
48.00
48.97
47.78
48.41
3,374,700
-0.22(-0.45%)
Dec 03, 1999
49.50
49.72
48.06
48.62
6,360,800
-1.41(-2.83%)
Dec 02, 1999
50.59
50.66
49.50
50.04
3,270,900
-1.21(-2.36%)
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
.