Johnson & Johnson (NY: JNJ )

161.30 USD +1.19 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 46.56 46.94 45.81 45.97 2,351,900 +0.35(+0.77%)
Aug 30, 2000 46.00 46.40 45.62 45.62 2,103,800 -0.88(-1.88%)
Aug 29, 2000 47.00 47.10 46.40 46.50 1,951,100 -0.88(-1.85%)
Aug 28, 2000 47.25 48.28 47.10 47.38 2,580,600 -0.35(-0.72%)
Aug 25, 2000 47.81 48.10 47.40 47.72 1,850,000 -0.40(-0.84%)
Aug 24, 2000 47.88 48.28 47.75 48.12 1,652,000 -0.35(-0.71%)
Aug 23, 2000 48.85 48.97 47.88 48.47 1,721,100 -0.40(-0.83%)
Aug 22, 2000 48.60 48.94 48.40 48.88 1,614,400 +0.38(+0.77%)
Aug 21, 2000 48.50 48.88 48.25 48.50 1,834,800 +0.29(+0.60%)
Aug 18, 2000 48.50 48.62 47.65 48.21 2,743,100 -0.29(-0.60%)
Aug 17, 2000 49.00 49.06 48.28 48.50 2,360,800 -0.42(-0.86%)
Aug 16, 2000 48.44 49.10 48.38 48.92 1,610,000 +0.88(+1.82%)
Aug 15, 2000 48.38 48.65 47.90 48.04 1,649,400 -0.61(-1.25%)
Aug 14, 2000 49.00 49.19 48.28 48.65 1,432,200 -0.26(-0.54%)
Aug 11, 2000 48.75 49.44 48.56 48.92 2,245,900 +0.21(+0.44%)
Aug 10, 2000 47.88 48.94 47.62 48.71 2,874,400 +1.30(+2.74%)
Aug 09, 2000 48.28 48.60 46.81 47.40 3,544,800 -0.93(-1.92%)
Aug 08, 2000 48.25 48.75 47.85 48.33 2,301,700 -0.10(-0.20%)
Aug 07, 2000 48.75 48.75 47.97 48.43 1,908,800 +0.15(+0.31%)
Aug 04, 2000 48.31 48.35 47.65 48.28 2,032,000 -0.22(-0.45%)
Aug 03, 2000 48.12 48.69 48.06 48.50 2,858,300 +0.25(+0.52%)
Aug 02, 2000 47.47 48.35 47.12 48.25 2,491,100 +0.85(+1.78%)
Aug 01, 2000 46.25 47.50 46.19 47.40 2,525,500 +0.88(+1.88%)
Jul 31, 2000 46.85 46.97 46.25 46.53 3,169,100 -0.30(-0.64%)
Jul 28, 2000 46.44 46.85 46.10 46.83 2,423,400 +0.90(+1.96%)
Jul 27, 2000 45.38 46.47 45.31 45.93 3,294,700 +0.80(+1.78%)
Jul 26, 2000 46.75 46.75 45.12 45.12 3,678,600 -1.62(-3.48%)
Jul 25, 2000 47.28 47.38 46.38 46.75 2,940,300 -0.47(-1.01%)
Jul 24, 2000 46.15 47.69 46.15 47.22 2,842,500 +1.10(+2.38%)
Jul 21, 2000 45.94 46.72 45.50 46.12 3,813,900 +0.19(+0.41%)
Jul 20, 2000 46.62 46.62 45.81 45.94 2,975,000 -0.66(-1.42%)
Jul 19, 2000 47.44 47.85 46.38 46.60 2,683,600 -0.90(-1.91%)
Jul 18, 2000 47.22 47.72 47.19 47.50 4,143,800 +0.33(+0.70%)
Jul 17, 2000 46.50 47.88 46.25 47.17 4,402,500 +1.26(+2.76%)
Jul 14, 2000 46.38 46.40 45.53 45.90 6,293,800 -1.72(-3.61%)
Jul 13, 2000 48.75 48.78 47.50 47.62 3,828,300 -1.40(-2.87%)
Jul 12, 2000 49.62 49.78 49.00 49.03 2,839,200 -1.07(-2.13%)
Jul 11, 2000 49.69 50.22 49.50 50.10 3,391,400 +0.00(+0.00%)
Jul 10, 2000 50.38 50.44 49.90 50.10 2,174,700 +0.22(+0.44%)
Jul 07, 2000 49.75 50.44 49.65 49.88 3,254,200 +0.03(+0.06%)
Jul 06, 2000 50.00 50.19 49.60 49.85 2,897,700 -0.65(-1.30%)
Jul 05, 2000 50.40 50.72 49.94 50.50 3,653,400 -0.03(-0.06%)
Jul 03, 2000 50.62 50.62 49.97 50.53 2,388,000 -0.41(-0.80%)
Jun 30, 2000 49.00 50.99 48.22 50.94 8,045,200 +1.66(+3.36%)
Jun 29, 2000 49.00 49.69 48.65 49.28 4,305,800 +0.24(+0.49%)
Jun 28, 2000 48.50 49.15 48.40 49.04 4,392,500 +0.07(+0.14%)
Jun 27, 2000 47.65 49.10 47.62 48.97 7,393,100 +1.22(+2.55%)
Jun 26, 2000 46.19 47.75 46.03 47.75 7,893,300 +2.88(+6.41%)
Jun 23, 2000 44.40 44.97 44.35 44.88 1,924,100 +0.60(+1.34%)
Jun 22, 2000 44.88 44.88 44.12 44.28 1,996,700 -0.66(-1.46%)
Jun 21, 2000 44.38 45.22 44.38 44.94 2,557,200 +0.66(+1.48%)
Jun 20, 2000 45.19 45.22 44.03 44.28 2,182,800 -0.82(-1.81%)
Jun 19, 2000 44.88 45.15 44.53 45.10 1,783,800 +0.32(+0.70%)
Jun 16, 2000 45.03 45.22 44.69 44.78 3,672,700 -0.53(-1.17%)
Jun 15, 2000 45.00 45.50 44.72 45.31 3,987,500 +0.44(+0.97%)
Jun 14, 2000 44.69 44.94 44.31 44.88 2,748,000 +0.88(+1.99%)
Jun 13, 2000 42.88 44.25 42.78 44.00 2,703,000 +1.61(+3.80%)
Jun 12, 2000 43.38 43.69 42.35 42.39 1,904,200 -0.67(-1.56%)
Jun 09, 2000 42.50 43.75 42.40 43.06 2,054,100 +0.62(+1.47%)
Jun 08, 2000 41.85 42.47 41.44 42.44 1,844,200 +0.59(+1.41%)
Jun 07, 2000 42.53 42.72 41.85 41.85 2,054,200 -0.21(-0.51%)
Jun 06, 2000 41.75 42.38 41.50 42.06 1,603,000 +0.06(+0.14%)
Jun 05, 2000 41.75 42.62 41.28 42.00 2,663,000 +0.00(+0.00%)
Jun 02, 2000 43.75 43.75 41.25 42.00 4,678,900 -1.85(-4.21%)
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.