Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 14.04 14.30 13.65 14.19 13,746,134 +0.26(+1.85%)
Jan 28, 2000 13.33 14.04 13.33 13.93 18,714,810 +0.66(+4.97%)
Jan 27, 2000 13.81 13.84 13.27 13.27 18,821,578 -0.49(-3.59%)
Jan 26, 2000 14.22 14.32 13.69 13.76 14,404,337 -0.29(-2.05%)
Jan 25, 2000 13.83 14.33 13.77 14.05 19,664,504 +0.26(+1.86%)
Jan 24, 2000 14.86 14.87 13.77 13.80 17,147,558 -1.02(-6.88%)
Jan 21, 2000 15.12 15.12 14.77 14.81 12,964,177 -0.34(-2.25%)
Jan 20, 2000 15.21 15.22 14.85 15.16 7,318,188 +0.05(+0.35%)
Jan 19, 2000 15.00 15.18 14.94 15.10 8,358,877 +0.05(+0.34%)
Jan 18, 2000 15.17 15.34 15.01 15.05 7,394,321 -0.39(-2.54%)
Jan 14, 2000 15.49 15.56 15.30 15.44 8,201,151 +0.05(+0.34%)
Jan 13, 2000 15.49 15.82 15.34 15.39 7,082,509 -0.02(-0.14%)
Jan 12, 2000 15.47 15.67 15.36 15.41 7,833,225 -0.14(-0.92%)
Jan 11, 2000 15.33 15.65 15.32 15.56 9,342,846 +0.05(+0.33%)
Jan 10, 2000 15.94 15.98 15.51 15.51 7,481,981 -0.40(-2.53%)
Jan 07, 2000 15.52 15.98 15.43 15.91 14,962,748 +0.65(+4.26%)
Jan 06, 2000 14.89 15.49 14.86 15.26 8,137,454 +0.46(+3.13%)
Jan 05, 2000 14.64 14.97 14.58 14.79 12,489,178 +0.15(+1.06%)
Jan 04, 2000 15.02 15.09 14.63 14.64 11,864,947 -0.56(-3.67%)
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.