Skip to main content

Johnson & Johnson (NY: JNJ )

158.59 +0.63 (+0.40%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 13.64 13.68 13.51 13.60 7,816,217 -0.08(-0.60%)
Apr 27, 2000 13.56 13.75 13.49 13.68 7,226,960 +0.04(+0.30%)
Apr 26, 2000 13.86 13.86 13.52 13.64 8,309,640 -0.26(-1.85%)
Apr 25, 2000 13.80 13.92 13.62 13.90 8,558,929 +0.07(+0.53%)
Apr 24, 2000 13.44 13.92 13.44 13.83 10,931,119 +0.37(+2.76%)
Apr 20, 2000 13.54 13.67 13.40 13.46 8,558,323 -0.10(-0.77%)
Apr 19, 2000 13.44 13.62 13.30 13.56 11,839,114 +0.12(+0.92%)
Apr 18, 2000 13.19 13.52 13.07 13.44 22,750,520 +0.66(+5.16%)
Apr 17, 2000 12.47 12.86 12.45 12.78 18,178,702 +0.69(+5.72%)
Apr 14, 2000 12.38 12.47 11.96 12.09 12,850,221 -0.48(-3.86%)
Apr 13, 2000 12.54 12.69 12.32 12.57 10,732,476 -0.12(-0.97%)
Apr 12, 2000 12.81 13.09 12.54 12.69 11,422,419 -0.21(-1.60%)
Apr 11, 2000 12.53 12.92 12.47 12.90 13,504,681 +0.37(+2.96%)
Apr 10, 2000 12.33 12.61 12.31 12.53 12,739,224 +0.32(+2.62%)
Apr 07, 2000 12.57 12.59 12.17 12.21 9,588,536 -0.13(-1.08%)
Apr 06, 2000 12.74 12.75 12.25 12.34 12,595,776 -0.43(-3.39%)
Apr 05, 2000 12.53 12.78 12.32 12.78 21,301,186 +0.12(+0.98%)
Apr 04, 2000 12.07 12.65 12.05 12.65 33,400,204 +0.74(+6.23%)
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.