Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 46.62 47.59 46.38 46.97 2,631,300 +0.28(+0.61%)
Sep 28, 2000 47.66 48.22 46.47 46.69 3,150,900 -0.86(-1.81%)
Sep 27, 2000 47.22 47.84 46.72 47.55 2,156,100 +0.30(+0.62%)
Sep 26, 2000 47.91 48.16 46.78 47.25 2,279,500 -0.68(-1.42%)
Sep 25, 2000 47.91 48.22 47.41 47.93 1,994,200 -0.01(-0.01%)
Sep 22, 2000 47.75 48.28 47.30 47.94 2,762,000 +0.81(+1.72%)
Sep 21, 2000 45.53 47.25 45.53 47.12 2,927,500 +1.59(+3.48%)
Sep 20, 2000 45.94 46.38 45.16 45.54 2,733,600 -0.37(-0.80%)
Sep 19, 2000 45.91 46.25 45.59 45.91 1,974,400 -0.16(-0.34%)
Sep 18, 2000 46.38 46.88 45.94 46.06 3,822,200 -1.44(-3.03%)
Sep 15, 2000 47.72 47.97 47.47 47.50 3,133,800 -0.47(-0.98%)
Sep 14, 2000 48.78 48.78 47.91 47.97 2,085,000 -0.84(-1.72%)
Sep 13, 2000 48.31 48.91 48.28 48.81 2,451,100 +0.50(+1.03%)
Sep 12, 2000 48.06 48.32 47.69 48.31 1,963,600 +0.80(+1.68%)
Sep 11, 2000 47.34 47.72 47.34 47.51 2,051,700 +0.27(+0.58%)
Sep 08, 2000 46.50 47.25 46.50 47.23 1,906,600 +0.52(+1.10%)
Sep 07, 2000 46.66 46.94 46.31 46.72 1,324,400 +0.09(+0.20%)
Sep 06, 2000 47.00 47.00 46.53 46.62 2,811,300 +0.00(+0.00%)
Sep 05, 2000 46.31 46.72 45.66 46.62 2,654,200 +0.31(+0.68%)
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.