Johnson & Johnson (NY: JNJ )

171.79 USD +1.20 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 44.60 44.97 44.12 44.75 2,198,800 +0.28(+0.63%)
May 30, 2000 44.10 44.47 43.56 44.47 2,111,300 +0.41(+0.93%)
May 26, 2000 44.75 44.90 43.94 44.06 1,551,900 -0.59(-1.33%)
May 25, 2000 44.62 44.75 43.85 44.65 2,266,300 -0.32(-0.70%)
May 24, 2000 43.85 45.00 43.62 44.97 4,111,300 +1.47(+3.38%)
May 23, 2000 43.94 44.10 43.06 43.50 2,808,600 +0.06(+0.15%)
May 22, 2000 44.81 44.85 42.60 43.44 3,071,600 -0.94(-2.12%)
May 19, 2000 44.40 44.81 43.44 44.38 3,540,900 +0.12(+0.28%)
May 18, 2000 43.44 44.50 43.40 44.25 3,046,900 +0.72(+1.65%)
May 17, 2000 43.53 43.85 42.81 43.53 1,755,600 -0.12(-0.29%)
May 16, 2000 43.25 43.72 43.12 43.65 2,584,200 +0.53(+1.23%)
May 15, 2000 42.62 43.50 42.56 43.12 2,243,400 +0.38(+0.88%)
May 12, 2000 43.06 43.10 42.35 42.75 2,041,100 -0.28(-0.65%)
May 11, 2000 43.19 43.47 42.94 43.03 2,322,700 +0.28(+0.65%)
May 10, 2000 43.50 43.50 42.56 42.75 4,160,200 -0.75(-1.72%)
May 09, 2000 43.75 44.22 43.38 43.50 4,084,800 -0.38(-0.85%)
May 08, 2000 42.47 43.88 42.06 43.88 4,594,700 +1.88(+4.46%)
May 05, 2000 41.60 42.12 41.35 42.00 2,120,900 +0.47(+1.13%)
May 04, 2000 41.50 42.03 41.15 41.53 1,526,900 -0.10(-0.23%)
May 03, 2000 42.06 42.47 41.50 41.62 2,544,800 -0.47(-1.12%)
May 02, 2000 41.06 42.28 41.03 42.10 2,583,100 +0.75(+1.81%)
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.