Johnson & Johnson (NY: JNJ )

172.20 USD +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 49.00 50.99 48.22 50.94 8,045,200 +1.66(+3.36%)
Jun 29, 2000 49.00 49.69 48.65 49.28 4,305,800 +0.24(+0.49%)
Jun 28, 2000 48.50 49.15 48.40 49.04 4,392,500 +0.07(+0.14%)
Jun 27, 2000 47.65 49.10 47.62 48.97 7,393,100 +1.22(+2.55%)
Jun 26, 2000 46.19 47.75 46.03 47.75 7,893,300 +2.88(+6.41%)
Jun 23, 2000 44.40 44.97 44.35 44.88 1,924,100 +0.60(+1.34%)
Jun 22, 2000 44.88 44.88 44.12 44.28 1,996,700 -0.66(-1.46%)
Jun 21, 2000 44.38 45.22 44.38 44.94 2,557,200 +0.66(+1.48%)
Jun 20, 2000 45.19 45.22 44.03 44.28 2,182,800 -0.82(-1.81%)
Jun 19, 2000 44.88 45.15 44.53 45.10 1,783,800 +0.32(+0.70%)
Jun 16, 2000 45.03 45.22 44.69 44.78 3,672,700 -0.53(-1.17%)
Jun 15, 2000 45.00 45.50 44.72 45.31 3,987,500 +0.44(+0.97%)
Jun 14, 2000 44.69 44.94 44.31 44.88 2,748,000 +0.88(+1.99%)
Jun 13, 2000 42.88 44.25 42.78 44.00 2,703,000 +1.61(+3.80%)
Jun 12, 2000 43.38 43.69 42.35 42.39 1,904,200 -0.67(-1.56%)
Jun 09, 2000 42.50 43.75 42.40 43.06 2,054,100 +0.62(+1.47%)
Jun 08, 2000 41.85 42.47 41.44 42.44 1,844,200 +0.59(+1.41%)
Jun 07, 2000 42.53 42.72 41.85 41.85 2,054,200 -0.21(-0.51%)
Jun 06, 2000 41.75 42.38 41.50 42.06 1,603,000 +0.06(+0.14%)
Jun 05, 2000 41.75 42.62 41.28 42.00 2,663,000 +0.00(+0.00%)
Jun 02, 2000 43.75 43.75 41.25 42.00 4,678,900 -1.85(-4.21%)
Jun 01, 2000 44.62 44.75 43.62 43.85 2,619,200 -0.90(-2.02%)
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%)
May 01, 2000 41.12 42.22 40.94 41.35 2,915,300 +0.10(+0.23%)
Apr 28, 2000 41.38 41.50 40.97 41.25 2,577,300 -0.25(-0.60%)
Apr 27, 2000 41.12 41.69 40.90 41.50 2,383,000 +0.12(+0.30%)
Apr 26, 2000 42.03 42.03 41.00 41.38 2,740,000 -0.78(-1.85%)
Apr 25, 2000 41.85 42.22 41.31 42.15 2,822,200 +0.22(+0.52%)
Apr 24, 2000 40.75 42.22 40.75 41.94 3,604,400 +1.12(+2.76%)
Apr 20, 2000 41.06 41.47 40.62 40.81 2,822,000 -0.31(-0.77%)
Apr 19, 2000 40.75 41.31 40.35 41.12 3,903,800 +0.38(+0.92%)
Apr 18, 2000 40.00 41.00 39.62 40.75 7,501,700 +2.00(+5.16%)
Apr 17, 2000 37.81 39.00 37.75 38.75 5,994,200 +2.10(+5.72%)
Apr 14, 2000 37.56 37.81 36.28 36.65 4,237,200 -1.47(-3.86%)
Apr 13, 2000 38.03 38.47 37.38 38.12 3,538,900 -0.38(-0.97%)
Apr 12, 2000 38.85 39.69 38.03 38.50 3,766,400 -0.62(-1.60%)
Apr 11, 2000 38.00 39.19 37.81 39.12 4,453,000 +1.12(+2.96%)
Apr 10, 2000 37.40 38.25 37.35 38.00 4,200,600 +0.97(+2.62%)
Apr 07, 2000 38.12 38.19 36.90 37.03 3,161,700 -0.41(-1.08%)
Apr 06, 2000 38.62 38.65 37.15 37.44 4,153,300 -1.31(-3.39%)
Apr 05, 2000 38.00 38.75 37.38 38.75 7,023,800 +0.38(+0.98%)
Apr 04, 2000 36.60 38.38 36.53 38.38 11,013,300 +2.25(+6.23%)
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.