Johnson & Johnson (NY: JNJ )

181.40 +1.96 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 50.12 51.50 49.88 50.00 7,466,300 -0.12(-0.25%)
Nov 29, 2000 49.81 50.41 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 47.16 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 48.09 2,756,300 +0.53(+1.12%)
Nov 17, 2000 47.34 47.62 47.12 47.56 2,649,200 +0.47(+0.99%)
Nov 16, 2000 47.50 47.53 46.69 47.09 1,799,700 -0.41(-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 47.09 47.66 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 47.16 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 +0.19(+0.40%)
Nov 03, 2000 45.12 46.09 44.66 45.84 2,919,800 +0.91(+2.03%)
Nov 02, 2000 45.75 45.78 44.59 44.94 4,695,900 -0.56(-1.24%)
Nov 01, 2000 46.00 46.09 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 46.41 47.19 2,196,300 +0.81(+1.75%)
Oct 27, 2000 46.47 46.91 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 45.84 47.47 45.78 46.97 3,825,300 +1.12(+2.45%)
Oct 24, 2000 45.81 46.22 45.31 45.84 3,077,500 +0.06(+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 -1.41(-2.90%)
Oct 17, 2000 48.00 48.72 47.69 48.53 4,513,300 +0.06(+0.12%)
Oct 16, 2000 47.91 48.66 47.69 48.47 2,801,300 +0.56(+1.18%)
Oct 13, 2000 48.56 48.75 47.81 47.91 4,554,400 -0.59(-1.23%)
Oct 12, 2000 47.91 48.75 47.31 48.50 4,644,500 +0.50(+1.04%)
Oct 11, 2000 47.59 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 46.16 46.50 45.62 45.66 1,460,900 -0.50(-1.08%)
Oct 06, 2000 46.47 47.06 45.62 46.16 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 45.16 45.16 3,427,800 -1.09(-2.37%)
Oct 03, 2000 46.53 46.91 45.97 46.25 2,203,800 -0.34(-0.74%)
Oct 02, 2000 47.09 47.12 46.12 46.59 2,105,600 -0.38(-0.80%)
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.