Skip to main content

Johnson & Johnson (NY: JNJ )

158.53 +0.57 (+0.36%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 15.44 15.49 15.25 15.34 9,612,497 -0.10(-0.64%)
Jul 28, 2000 15.31 15.44 15.20 15.44 7,350,643 +0.30(+1.96%)
Jul 27, 2000 14.96 15.32 14.94 15.14 9,993,466 +0.27(+1.78%)
Jul 26, 2000 15.41 15.41 14.88 14.88 11,157,909 -0.54(-3.48%)
Jul 25, 2000 15.59 15.62 15.29 15.41 8,918,502 -0.16(-1.01%)
Jul 24, 2000 15.22 15.72 15.22 15.57 8,621,855 +0.36(+2.39%)
Jul 21, 2000 15.14 15.40 15.00 15.21 11,568,300 +0.06(+0.41%)
Jul 20, 2000 15.37 15.37 15.10 15.14 9,023,754 -0.22(-1.42%)
Jul 19, 2000 15.64 15.77 15.29 15.36 8,139,880 -0.30(-1.91%)
Jul 18, 2000 15.57 15.73 15.56 15.66 12,568,951 +0.11(+0.70%)
Jul 17, 2000 15.33 15.78 15.25 15.55 13,353,639 +0.42(+2.76%)
Jul 14, 2000 15.29 15.30 15.01 15.13 19,090,320 -0.57(-3.61%)
Jul 13, 2000 16.07 16.08 15.66 15.70 11,611,978 -0.46(-2.87%)
Jul 12, 2000 16.36 16.41 16.15 16.16 8,611,846 -0.35(-2.13%)
Jul 11, 2000 16.38 16.56 16.32 16.52 10,286,776 +0.00(+0.00%)
Jul 10, 2000 16.61 16.63 16.45 16.52 6,596,288 +0.07(+0.44%)
Jul 07, 2000 16.40 16.63 16.37 16.44 9,870,622 +0.01(+0.06%)
Jul 06, 2000 16.48 16.55 16.35 16.43 8,789,288 -0.22(-1.30%)
Jul 05, 2000 16.62 16.72 16.46 16.65 11,081,473 -0.01(-0.06%)
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.