Skip to main content

Johnson & Johnson (NY: JNJ )

152.08 -1.32 (-0.86%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 13.93 14.19 13.54 14.07 13,855,061 +0.26(+1.85%)
Jan 28, 2000 13.23 13.93 13.23 13.82 18,863,108 +0.65(+4.97%)
Jan 27, 2000 13.70 13.73 13.17 13.17 18,970,724 -0.49(-3.59%)
Jan 26, 2000 14.11 14.21 13.58 13.66 14,518,479 -0.29(-2.05%)
Jan 25, 2000 13.72 14.22 13.67 13.94 19,820,328 +0.26(+1.86%)
Jan 24, 2000 14.74 14.75 13.67 13.69 17,283,438 -1.01(-6.88%)
Jan 21, 2000 15.01 15.01 14.66 14.70 13,066,907 -0.34(-2.25%)
Jan 20, 2000 15.09 15.10 14.73 15.04 7,376,179 +0.05(+0.35%)
Jan 19, 2000 14.88 15.06 14.82 14.98 8,425,114 +0.05(+0.34%)
Jan 18, 2000 15.05 15.22 14.89 14.93 7,452,915 -0.39(-2.54%)
Jan 14, 2000 15.36 15.43 15.18 15.32 8,266,138 +0.05(+0.34%)
Jan 13, 2000 15.36 15.70 15.22 15.27 7,138,632 -0.02(-0.14%)
Jan 12, 2000 15.35 15.55 15.24 15.29 7,895,296 -0.14(-0.92%)
Jan 11, 2000 15.21 15.53 15.20 15.43 9,416,880 +0.05(+0.33%)
Jan 10, 2000 15.81 15.85 15.38 15.38 7,541,269 -0.40(-2.53%)
Jan 07, 2000 15.39 15.85 15.31 15.78 15,081,315 +0.64(+4.26%)
Jan 06, 2000 14.77 15.36 14.74 15.14 8,201,936 +0.46(+3.13%)
Jan 05, 2000 14.52 14.85 14.46 14.68 12,588,144 +0.15(+1.06%)
Jan 04, 2000 14.90 14.97 14.51 14.52 11,958,967 -0.55(-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.