Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 48.66 49.28 4,305,800 +0.24(+0.49%)
Jun 28, 2000 48.50 49.16 48.41 49.04 4,392,500 +0.07(+0.14%)
Jun 27, 2000 47.66 49.09 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 44.41 44.97 44.34 44.88 1,924,100 +0.59(+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 -0.81(-1.81%)
Jun 19, 2000 44.88 45.16 44.53 45.09 1,783,800 +0.31(+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 42.34 42.39 1,904,200 -0.67(-1.56%)
Jun 09, 2000 42.50 43.75 42.41 43.06 2,054,100 +0.62(+1.47%)
Jun 08, 2000 41.84 42.47 41.44 42.44 1,844,200 +0.59(+1.41%)
Jun 07, 2000 42.53 42.72 41.84 41.84 2,054,200 -0.22(-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 -1.84(-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.