Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 34.31 35.25 34.14 34.23 10,907,068 -0.09(-0.25%)
Nov 29, 2000 34.10 34.50 34.10 34.31 5,517,884 +0.04(+0.13%)
Nov 28, 2000 33.52 34.27 33.37 34.27 8,172,084 +0.94(+2.82%)
Nov 27, 2000 32.64 33.37 32.28 33.33 4,007,960 +0.79(+2.43%)
Nov 24, 2000 33.03 33.03 32.17 32.54 2,196,957 -0.49(-1.49%)
Nov 22, 2000 32.86 33.29 32.69 33.03 4,019,354 -0.43(-1.28%)
Nov 21, 2000 33.03 33.50 32.77 33.46 5,289,554 +0.53(+1.62%)
Nov 20, 2000 32.56 33.18 32.56 32.92 4,026,512 +0.37(+1.12%)
Nov 17, 2000 32.41 32.60 32.26 32.56 3,870,056 +0.32(+0.99%)
Nov 16, 2000 32.52 32.54 31.96 32.24 2,629,073 -0.28(-0.85%)
Nov 15, 2000 32.26 32.52 32.09 32.52 3,059,582 +0.13(+0.40%)
Nov 14, 2000 31.81 32.39 31.44 32.39 3,905,409 +0.53(+1.68%)
Nov 13, 2000 32.24 32.62 31.57 31.85 4,653,505 -0.47(-1.46%)
Nov 10, 2000 31.96 32.67 31.79 32.32 4,437,301 +0.30(+0.94%)
Nov 09, 2000 31.98 32.28 31.15 32.02 4,141,188 +0.04(+0.13%)
Nov 08, 2000 31.81 32.43 31.81 31.98 4,488,722 +0.45(+1.43%)
Nov 07, 2000 31.49 31.79 31.06 31.53 3,596,587 +0.02(+0.07%)
Nov 06, 2000 31.51 31.81 31.32 31.51 4,253,965 +0.13(+0.40%)
Nov 03, 2000 30.89 31.55 30.57 31.38 4,265,360 +0.62(+2.03%)
Nov 02, 2000 31.32 31.34 30.53 30.76 6,859,957 -0.39(-1.24%)
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.