Skip to main content

Johnson & Johnson (NY: JNJ )

158.62 +0.66 (+0.42%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 17.28 17.47 17.23 17.32 7,526,289 +0.05(+0.30%)
Dec 28, 2000 17.02 17.39 17.02 17.27 10,073,770 +0.29(+1.70%)
Dec 27, 2000 16.73 17.27 16.73 16.98 9,029,000 +0.10(+0.62%)
Dec 26, 2000 16.73 16.96 16.71 16.88 5,326,358 +0.14(+0.86%)
Dec 22, 2000 16.72 16.82 16.59 16.73 10,585,086 +0.08(+0.50%)
Dec 21, 2000 16.53 16.81 16.49 16.65 16,544,372 +0.06(+0.38%)
Dec 20, 2000 16.39 16.77 16.38 16.59 14,561,279 +0.24(+1.44%)
Dec 19, 2000 16.26 16.48 16.25 16.35 6,831,797 +0.10(+0.64%)
Dec 18, 2000 16.25 16.35 16.04 16.25 8,921,945 +0.00(+0.00%)
Dec 15, 2000 16.36 16.49 16.25 16.25 17,587,020 -0.11(-0.69%)
Dec 14, 2000 16.28 16.39 16.11 16.36 10,617,233 +0.09(+0.57%)
Dec 13, 2000 16.16 16.42 16.09 16.27 11,440,009 +0.28(+1.74%)
Dec 12, 2000 15.75 16.16 15.74 15.99 9,898,479 +0.23(+1.44%)
Dec 11, 2000 15.83 15.99 15.70 15.76 8,857,348 -0.12(-0.78%)
Dec 08, 2000 15.76 16.02 15.76 15.89 9,676,788 -0.11(-0.71%)
Dec 07, 2000 16.07 16.16 15.86 16.00 7,590,280 +0.15(+0.98%)
Dec 06, 2000 16.12 16.28 15.75 15.85 12,704,651 -0.56(-3.40%)
Dec 05, 2000 16.45 16.45 16.12 16.40 9,496,341 -0.01(-0.06%)
Dec 04, 2000 15.81 16.49 15.81 16.41 9,194,889 +0.30(+1.85%)
Dec 01, 2000 16.36 16.49 15.94 16.12 15,811,364 -0.37(-2.25%)
Nov 30, 2000 16.53 16.98 16.45 16.49 22,643,162 -0.04(-0.25%)
Nov 29, 2000 16.42 16.62 16.42 16.53 11,455,172 +0.02(+0.13%)
Nov 28, 2000 16.15 16.51 16.07 16.51 16,965,312 +0.45(+2.82%)
Nov 27, 2000 15.72 16.07 15.55 16.05 8,320,557 +0.38(+2.43%)
Nov 24, 2000 15.91 15.91 15.50 15.67 4,560,900 -0.24(-1.49%)
Nov 22, 2000 15.83 16.03 15.74 15.91 8,344,213 -0.21(-1.28%)
Nov 21, 2000 15.91 16.14 15.79 16.12 10,981,159 +0.26(+1.62%)
Nov 20, 2000 15.68 15.98 15.68 15.86 8,359,073 +0.18(+1.12%)
Nov 17, 2000 15.61 15.70 15.54 15.68 8,034,269 +0.15(+0.99%)
Nov 16, 2000 15.66 15.67 15.39 15.53 5,457,977 -0.13(-0.85%)
Nov 15, 2000 15.54 15.66 15.46 15.66 6,351,719 +0.06(+0.40%)
Nov 14, 2000 15.32 15.60 15.15 15.60 8,107,661 +0.26(+1.68%)
Nov 13, 2000 15.53 15.71 15.21 15.34 9,660,715 -0.23(-1.46%)
Nov 10, 2000 15.39 15.74 15.31 15.57 9,211,873 +0.15(+0.94%)
Nov 09, 2000 15.41 15.55 15.00 15.43 8,597,141 +0.02(+0.13%)
Nov 08, 2000 15.32 15.62 15.32 15.41 9,318,624 +0.22(+1.43%)
Nov 07, 2000 15.17 15.31 14.96 15.19 7,466,545 +0.01(+0.07%)
Nov 06, 2000 15.18 15.32 15.09 15.18 8,831,267 +0.06(+0.40%)
Nov 03, 2000 14.88 15.20 14.72 15.12 8,854,922 +0.30(+2.02%)
Nov 02, 2000 15.09 15.10 14.70 14.82 14,241,328 -0.19(-1.24%)
Nov 01, 2000 15.17 15.20 14.71 15.00 14,329,580 -0.18(-1.22%)
Oct 31, 2000 15.48 15.48 15.09 15.19 10,590,848 -0.37(-2.38%)
Oct 30, 2000 15.44 15.59 15.30 15.56 6,660,752 +0.27(+1.75%)
Oct 27, 2000 15.32 15.47 15.21 15.29 5,930,474 -0.06(-0.40%)
Oct 26, 2000 15.46 15.64 15.34 15.35 7,543,272 -0.14(-0.87%)
Oct 25, 2000 15.12 15.65 15.10 15.49 11,601,046 +0.37(+2.45%)
Oct 24, 2000 15.11 15.24 14.94 15.12 9,333,181 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.10 15.10 10,943,250 -0.05(-0.34%)
Oct 20, 2000 15.09 15.29 15.01 15.15 9,490,579 +0.02(+0.13%)
Oct 19, 2000 15.25 15.43 14.98 15.13 16,633,837 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,696,084 -0.46(-2.90%)
Oct 17, 2000 15.83 16.06 15.72 16.00 13,687,554 +0.02(+0.12%)
Oct 16, 2000 15.80 16.04 15.72 15.98 8,495,545 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.80 13,812,199 -0.20(-1.23%)
Oct 12, 2000 15.80 16.07 15.60 15.99 14,085,446 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.83 11,954,054 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.10 15.60 9,258,273 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,430,494 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,096,554 -0.12(-0.81%)
Oct 05, 2000 15.09 15.46 15.02 15.34 9,824,481 +0.45(+3.05%)
Oct 04, 2000 15.17 15.46 14.89 14.89 10,395,541 -0.36(-2.37%)
Oct 03, 2000 15.34 15.47 15.16 15.25 6,683,498 -0.11(-0.74%)
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.