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 (%)
May 31, 2000 14.70 14.83 14.55 14.76 6,668,334 +0.09(+0.63%)
May 30, 2000 14.54 14.66 14.36 14.66 6,402,972 +0.14(+0.93%)
May 26, 2000 14.76 14.81 14.49 14.53 4,706,471 -0.20(-1.33%)
May 25, 2000 14.71 14.76 14.46 14.72 6,873,042 -0.10(-0.70%)
May 24, 2000 14.46 14.84 14.38 14.83 12,468,402 +0.48(+3.38%)
May 23, 2000 14.49 14.54 14.20 14.34 8,517,684 +0.02(+0.15%)
May 22, 2000 14.78 14.79 14.05 14.32 9,315,288 -0.31(-2.12%)
May 19, 2000 14.64 14.78 14.32 14.63 10,738,542 +0.04(+0.28%)
May 18, 2000 14.32 14.67 14.31 14.59 9,240,380 +0.24(+1.65%)
May 17, 2000 14.35 14.46 14.12 14.35 5,324,235 -0.04(-0.29%)
May 16, 2000 14.26 14.42 14.22 14.39 7,837,143 +0.17(+1.23%)
May 15, 2000 14.06 14.34 14.03 14.22 6,803,593 +0.12(+0.88%)
May 12, 2000 14.20 14.21 13.96 14.10 6,190,075 -0.09(-0.65%)
May 11, 2000 14.24 14.33 14.16 14.19 7,044,088 +0.09(+0.65%)
May 10, 2000 14.34 14.34 14.03 14.10 12,616,702 -0.25(-1.72%)
May 09, 2000 14.43 14.58 14.30 14.34 12,388,035 -0.12(-0.85%)
May 08, 2000 14.00 14.47 13.87 14.47 13,934,417 +0.62(+4.46%)
May 05, 2000 13.72 13.89 13.63 13.85 6,432,086 +0.15(+1.13%)
May 04, 2000 13.68 13.86 13.57 13.69 4,630,653 -0.03(-0.23%)
May 03, 2000 13.87 14.00 13.68 13.73 7,717,654 -0.15(-1.12%)
May 02, 2000 13.54 13.94 13.53 13.88 7,833,807 +0.25(+1.81%)
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.