Indicators

Johnson & Johnson (NY: JNJ )

149.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	14.05	14.30	13.65	14.19	13,743,962	+0.26(+1.85%)
Jan 28, 2000	13.33	14.05	13.33	13.93	18,711,854	+0.66(+4.97%)
Jan 27, 2000	13.81	13.84	13.27	13.27	18,818,604	-0.49(-3.59%)
Jan 26, 2000	14.22	14.32	13.69	13.77	14,402,062	-0.29(-2.05%)
Jan 25, 2000	13.83	14.33	13.78	14.06	19,661,396	+0.26(+1.86%)
Jan 24, 2000	14.86	14.87	13.78	13.80	17,144,850	-1.02(-6.88%)
Jan 21, 2000	15.13	15.13	14.78	14.82	12,962,128	-0.34(-2.25%)
Jan 20, 2000	15.21	15.22	14.85	15.16	7,317,032	+0.05(+0.35%)
Jan 19, 2000	15.00	15.18	14.94	15.11	8,357,557	+0.05(+0.34%)
Jan 18, 2000	15.17	15.34	15.01	15.05	7,393,153	-0.39(-2.54%)
Jan 14, 2000	15.49	15.56	15.30	15.45	8,199,855	+0.05(+0.34%)
Jan 13, 2000	15.49	15.83	15.34	15.39	7,081,390	-0.02(-0.14%)
Jan 12, 2000	15.48	15.67	15.36	15.42	7,831,987	-0.14(-0.92%)
Jan 11, 2000	15.33	15.65	15.32	15.56	9,341,370	+0.05(+0.33%)
Jan 10, 2000	15.94	15.98	15.51	15.51	7,480,799	-0.40(-2.53%)
Jan 07, 2000	15.52	15.98	15.44	15.91	14,960,385	+0.65(+4.26%)
Jan 06, 2000	14.89	15.49	14.86	15.26	8,136,168	+0.46(+3.13%)
Jan 05, 2000	14.64	14.97	14.58	14.80	12,487,205	+0.16(+1.06%)
Jan 04, 2000	15.02	15.10	14.63	14.64	11,863,072	-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.