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 (%)
Dec 29, 2000 52.40 52.97 52.25 52.53 2,481,700 +0.15(+0.30%)
Dec 28, 2000 51.62 52.75 51.62 52.38 3,321,700 +0.88(+1.70%)
Dec 27, 2000 50.75 52.38 50.75 51.50 2,977,200 +0.31(+0.62%)
Dec 26, 2000 50.75 51.44 50.69 51.19 1,756,300 +0.44(+0.86%)
Dec 22, 2000 50.72 51.00 50.31 50.75 3,490,300 +0.25(+0.50%)
Dec 21, 2000 50.12 50.97 50.00 50.50 5,455,300 +0.19(+0.38%)
Dec 20, 2000 49.72 50.85 49.69 50.31 4,801,400 +0.71(+1.44%)
Dec 19, 2000 49.31 49.97 49.28 49.60 2,252,700 +0.32(+0.64%)
Dec 18, 2000 49.28 49.60 48.65 49.28 2,941,900 +0.00(+0.00%)
Dec 15, 2000 49.62 50.00 49.28 49.28 5,799,100 -0.35(-0.70%)
Dec 14, 2000 49.38 49.72 48.85 49.62 3,500,900 +0.28(+0.57%)
Dec 13, 2000 49.00 49.81 48.81 49.35 3,772,200 +0.85(+1.74%)
Dec 12, 2000 47.78 49.00 47.75 48.50 3,263,900 +0.69(+1.44%)
Dec 11, 2000 48.00 48.50 47.62 47.81 2,920,600 -0.38(-0.78%)
Dec 08, 2000 47.81 48.60 47.81 48.19 3,190,800 -0.34(-0.71%)
Dec 07, 2000 48.75 49.00 48.10 48.53 2,502,800 +0.47(+0.98%)
Dec 06, 2000 48.88 49.38 47.78 48.06 4,189,200 -1.69(-3.40%)
Dec 05, 2000 49.88 49.88 48.88 49.75 3,131,300 -0.03(-0.06%)
Dec 04, 2000 47.94 50.00 47.94 49.78 3,031,900 +0.90(+1.85%)
Dec 01, 2000 49.62 50.00 48.35 48.88 5,213,600 -1.12(-2.25%)
Nov 30, 2000 50.12 51.50 49.88 50.00 7,466,300 -0.12(-0.25%)
Nov 29, 2000 49.81 50.40 49.81 50.12 3,777,200 +0.06(+0.13%)
Nov 28, 2000 48.97 50.06 48.75 50.06 5,594,100 +1.38(+2.82%)
Nov 27, 2000 47.69 48.75 47.15 48.69 2,743,600 +1.16(+2.43%)
Nov 24, 2000 48.25 48.25 47.00 47.53 1,503,900 -0.72(-1.49%)
Nov 22, 2000 48.00 48.62 47.75 48.25 2,751,400 -0.62(-1.28%)
Nov 21, 2000 48.25 48.94 47.88 48.88 3,620,900 +0.78(+1.62%)
Nov 20, 2000 47.56 48.47 47.56 48.10 2,756,300 +0.54(+1.12%)
Nov 17, 2000 47.35 47.62 47.12 47.56 2,649,200 +0.46(+0.99%)
Nov 16, 2000 47.50 47.53 46.69 47.10 1,799,700 -0.40(-0.85%)
Nov 15, 2000 47.12 47.50 46.88 47.50 2,094,400 +0.19(+0.40%)
Nov 14, 2000 46.47 47.31 45.94 47.31 2,673,400 +0.78(+1.68%)
Nov 13, 2000 47.10 47.65 46.12 46.53 3,185,500 -0.69(-1.46%)
Nov 10, 2000 46.69 47.72 46.44 47.22 3,037,500 +0.44(+0.94%)
Nov 09, 2000 46.72 47.15 45.50 46.78 2,834,800 +0.06(+0.13%)
Nov 08, 2000 46.47 47.38 46.47 46.72 3,072,700 +0.66(+1.43%)
Nov 07, 2000 46.00 46.44 45.38 46.06 2,462,000 +0.03(+0.07%)
Nov 06, 2000 46.03 46.47 45.75 46.03 2,912,000 +0.18(+0.40%)
Nov 03, 2000 45.12 46.10 44.65 45.85 2,919,800 +0.91(+2.03%)
Nov 02, 2000 45.75 45.78 44.60 44.94 4,695,900 -0.56(-1.24%)
Nov 01, 2000 46.00 46.10 44.62 45.50 4,725,000 -0.56(-1.22%)
Oct 31, 2000 46.94 46.94 45.75 46.06 3,492,200 -1.12(-2.38%)
Oct 30, 2000 46.81 47.28 46.40 47.19 2,196,300 +0.81(+1.75%)
Oct 27, 2000 46.47 46.90 46.12 46.38 1,955,500 -0.19(-0.40%)
Oct 26, 2000 46.88 47.44 46.53 46.56 2,487,300 -0.41(-0.87%)
Oct 25, 2000 45.85 47.47 45.78 46.97 3,825,300 +1.12(+2.45%)
Oct 24, 2000 45.81 46.22 45.31 45.85 3,077,500 +0.07(+0.14%)
Oct 23, 2000 46.00 46.69 45.78 45.78 3,608,400 -0.16(-0.34%)
Oct 20, 2000 45.75 46.38 45.53 45.94 3,129,400 +0.06(+0.13%)
Oct 19, 2000 46.25 46.78 45.44 45.88 5,484,800 -1.25(-2.65%)
Oct 18, 2000 47.75 48.38 47.03 47.12 3,526,900 -1.40(-2.90%)
Oct 17, 2000 48.00 48.72 47.69 48.53 4,513,300 +0.06(+0.12%)
Oct 16, 2000 47.90 48.65 47.69 48.47 2,801,300 +0.57(+1.18%)
Oct 13, 2000 48.56 48.75 47.81 47.90 4,554,400 -0.60(-1.23%)
Oct 12, 2000 47.90 48.75 47.31 48.50 4,644,500 +0.50(+1.04%)
Oct 11, 2000 47.60 48.12 47.19 48.00 3,941,700 +0.69(+1.46%)
Oct 10, 2000 46.19 47.50 45.78 47.31 3,052,800 +1.66(+3.63%)
Oct 09, 2000 46.15 46.50 45.62 45.65 1,460,900 -0.50(-1.08%)
Oct 06, 2000 46.47 47.06 45.62 46.15 2,340,000 -0.38(-0.81%)
Oct 05, 2000 45.75 46.88 45.56 46.53 3,239,500 +1.38(+3.05%)
Oct 04, 2000 46.00 46.88 45.15 45.15 3,427,800 -1.10(-2.37%)
Oct 03, 2000 46.53 46.90 45.97 46.25 2,203,800 -0.35(-0.74%)
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.