Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 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%)
Sep 01, 2000 46.25 46.47 45.94 46.31 1,520,300 +0.34(+0.73%)
Aug 31, 2000 46.56 46.94 45.81 45.98 2,351,900 +0.35(+0.77%)
Aug 30, 2000 46.00 46.41 45.62 45.62 2,103,800 -0.88(-1.88%)
Aug 29, 2000 47.00 47.09 46.41 46.50 1,951,100 -0.88(-1.85%)
Aug 28, 2000 47.25 48.28 47.09 47.38 2,580,600 -0.34(-0.72%)
Aug 25, 2000 47.81 48.09 47.41 47.72 1,850,000 -0.41(-0.84%)
Aug 24, 2000 47.88 48.28 47.75 48.12 1,652,000 -0.34(-0.71%)
Aug 23, 2000 48.84 48.97 47.88 48.47 1,721,100 -0.41(-0.83%)
Aug 22, 2000 48.59 48.94 48.41 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 47.66 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 49.09 48.38 48.92 1,610,000 +0.88(+1.82%)
Aug 15, 2000 48.38 48.66 47.91 48.05 1,649,400 -0.61(-1.25%)
Aug 14, 2000 49.00 49.19 48.28 48.66 1,432,200 -0.27(-0.54%)
Aug 11, 2000 48.75 49.44 48.56 48.92 2,245,900 +0.22(+0.44%)
Aug 10, 2000 47.88 48.94 47.62 48.70 2,874,400 +1.30(+2.74%)
Aug 09, 2000 48.28 48.59 46.81 47.41 3,544,800 -0.93(-1.92%)
Aug 08, 2000 48.25 48.75 47.84 48.34 2,301,700 -0.09(-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 48.34 47.66 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 48.34 47.12 48.25 2,491,100 +0.84(+1.78%)
Aug 01, 2000 46.25 47.50 46.19 47.41 2,525,500 +0.88(+1.88%)
Jul 31, 2000 46.84 46.97 46.25 46.53 3,169,100 -0.30(-0.64%)
Jul 28, 2000 46.44 46.84 46.09 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 -0.48(-1.01%)
Jul 24, 2000 46.16 47.69 46.16 47.23 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 47.84 46.38 46.59 2,683,600 -0.91(-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 +1.27(+2.76%)
Jul 14, 2000 46.38 46.41 45.53 45.91 6,293,800 -1.72(-3.61%)
Jul 13, 2000 48.75 48.78 47.50 47.62 3,828,300 -1.41(-2.87%)
Jul 12, 2000 49.62 49.78 49.00 49.03 2,839,200 -1.06(-2.13%)
Jul 11, 2000 49.69 50.22 49.50 50.09 3,391,400 +0.00(+0.00%)
Jul 10, 2000 50.38 50.44 49.91 50.09 2,174,700 +0.22(+0.44%)
Jul 07, 2000 49.75 50.44 49.66 49.88 3,254,200 +0.03(+0.06%)
Jul 06, 2000 50.00 50.19 49.59 49.84 2,897,700 -0.66(-1.30%)
Jul 05, 2000 50.41 50.72 49.94 50.50 3,653,400 -0.03(-0.06%)
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.