Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 17.28 17.46 17.23 17.32 7,527,479 +0.05(+0.30%)
Dec 28, 2000 17.02 17.39 17.02 17.27 10,075,362 +0.29(+1.70%)
Dec 27, 2000 16.73 17.27 16.73 16.98 9,030,427 +0.10(+0.62%)
Dec 26, 2000 16.73 16.96 16.71 16.87 5,327,199 +0.14(+0.86%)
Dec 22, 2000 16.72 16.81 16.59 16.73 10,586,759 +0.08(+0.49%)
Dec 21, 2000 16.53 16.80 16.48 16.65 16,546,986 +0.06(+0.38%)
Dec 20, 2000 16.39 16.76 16.38 16.59 14,563,580 +0.24(+1.44%)
Dec 19, 2000 16.26 16.47 16.25 16.35 6,832,877 +0.10(+0.64%)
Dec 18, 2000 16.25 16.35 16.04 16.25 8,923,355 +0.00(+0.00%)
Dec 15, 2000 16.36 16.48 16.25 16.25 17,589,798 -0.11(-0.69%)
Dec 14, 2000 16.28 16.39 16.10 16.36 10,618,911 +0.09(+0.57%)
Dec 13, 2000 16.15 16.42 16.09 16.27 11,441,816 +0.28(+1.74%)
Dec 12, 2000 15.75 16.15 15.74 15.99 9,900,044 +0.23(+1.44%)
Dec 11, 2000 15.82 15.99 15.70 15.76 8,858,748 -0.12(-0.78%)
Dec 08, 2000 15.76 16.02 15.76 15.89 9,678,317 -0.11(-0.71%)
Dec 07, 2000 16.07 16.15 15.86 16.00 7,591,479 +0.15(+0.98%)
Dec 06, 2000 16.11 16.28 15.75 15.84 12,706,658 -0.56(-3.40%)
Dec 05, 2000 16.44 16.44 16.11 16.40 9,497,842 -0.01(-0.06%)
Dec 04, 2000 15.80 16.48 15.80 16.41 9,196,342 +0.30(+1.85%)
Dec 01, 2000 16.36 16.48 15.94 16.11 15,813,863 -0.37(-2.25%)
Nov 30, 2000 16.53 16.98 16.44 16.48 22,646,740 -0.04(-0.25%)
Nov 29, 2000 16.42 16.62 16.42 16.53 11,456,982 +0.02(+0.13%)
Nov 28, 2000 16.14 16.50 16.07 16.50 16,967,994 +0.45(+2.82%)
Nov 27, 2000 15.72 16.07 15.55 16.05 8,321,872 +0.38(+2.43%)
Nov 24, 2000 15.91 15.91 15.50 15.67 4,561,621 -0.24(-1.49%)
Nov 22, 2000 15.82 16.03 15.74 15.91 8,345,531 -0.21(-1.28%)
Nov 21, 2000 15.91 16.13 15.78 16.11 10,982,894 +0.26(+1.62%)
Nov 20, 2000 15.68 15.98 15.68 15.86 8,360,394 +0.18(+1.13%)
Nov 17, 2000 15.61 15.70 15.54 15.68 8,035,539 +0.15(+0.99%)
Nov 16, 2000 15.66 15.67 15.39 15.53 5,458,840 -0.13(-0.85%)
Nov 15, 2000 15.54 15.66 15.45 15.66 6,352,722 +0.06(+0.40%)
Nov 14, 2000 15.32 15.60 15.14 15.60 8,108,942 +0.26(+1.68%)
Nov 13, 2000 15.53 15.71 15.21 15.34 9,662,241 -0.23(-1.46%)
Nov 10, 2000 15.39 15.73 15.31 15.57 9,213,328 +0.14(+0.94%)
Nov 09, 2000 15.40 15.55 15.00 15.42 8,598,500 +0.02(+0.13%)
Nov 08, 2000 15.32 15.62 15.32 15.40 9,320,097 +0.22(+1.43%)
Nov 07, 2000 15.17 15.31 14.96 15.19 7,467,725 +0.01(+0.07%)
Nov 06, 2000 15.18 15.32 15.08 15.18 8,832,662 +0.06(+0.40%)
Nov 03, 2000 14.88 15.20 14.72 15.11 8,856,321 +0.30(+2.03%)
Nov 02, 2000 15.08 15.09 14.70 14.81 14,243,578 -0.19(-1.24%)
Nov 01, 2000 15.17 15.20 14.71 15.00 14,331,844 -0.18(-1.22%)
Oct 31, 2000 15.47 15.47 15.08 15.19 10,592,522 -0.37(-2.38%)
Oct 30, 2000 15.43 15.59 15.30 15.56 6,661,805 +0.27(+1.75%)
Oct 27, 2000 15.32 15.46 15.21 15.29 5,931,412 -0.06(-0.40%)
Oct 26, 2000 15.45 15.64 15.34 15.35 7,544,464 -0.14(-0.87%)
Oct 25, 2000 15.11 15.65 15.09 15.49 11,602,879 +0.37(+2.45%)
Oct 24, 2000 15.10 15.24 14.94 15.11 9,334,656 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.09 15.09 10,944,979 -0.05(-0.34%)
Oct 20, 2000 15.08 15.29 15.01 15.14 9,492,079 +0.02(+0.13%)
Oct 19, 2000 15.25 15.42 14.98 15.12 16,636,465 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,697,774 -0.46(-2.90%)
Oct 17, 2000 15.82 16.06 15.72 16.00 13,689,717 +0.02(+0.12%)
Oct 16, 2000 15.79 16.04 15.72 15.98 8,496,888 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.79 13,814,381 -0.20(-1.23%)
Oct 12, 2000 15.79 16.07 15.60 15.99 14,087,672 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.82 11,955,943 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.09 15.60 9,259,736 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,431,194 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,097,675 -0.12(-0.81%)
Oct 05, 2000 15.08 15.45 15.02 15.34 9,826,034 +0.45(+3.05%)
Oct 04, 2000 15.17 15.45 14.89 14.89 10,397,184 -0.36(-2.37%)
Oct 03, 2000 15.34 15.46 15.16 15.25 6,684,554 -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.