Johnson & Johnson (NY: JNJ )

165.25 USD -1.33 (-0.80%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 46.85 46.97 46.25 46.53 3,169,100 -0.30(-0.64%)
Jul 28, 2000 46.44 46.85 46.10 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 -0.47(-1.01%)
Jul 24, 2000 46.15 47.69 46.15 47.22 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 47.85 46.38 46.60 2,683,600 -0.90(-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 +1.26(+2.76%)
Jul 14, 2000 46.38 46.40 45.53 45.90 6,293,800 -1.72(-3.61%)
Jul 13, 2000 48.75 48.78 47.50 47.62 3,828,300 -1.40(-2.87%)
Jul 12, 2000 49.62 49.78 49.00 49.03 2,839,200 -1.07(-2.13%)
Jul 11, 2000 49.69 50.22 49.50 50.10 3,391,400 +0.00(+0.00%)
Jul 10, 2000 50.38 50.44 49.90 50.10 2,174,700 +0.22(+0.44%)
Jul 07, 2000 49.75 50.44 49.65 49.88 3,254,200 +0.03(+0.06%)
Jul 06, 2000 50.00 50.19 49.60 49.85 2,897,700 -0.65(-1.30%)
Jul 05, 2000 50.40 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.