Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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%)
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.