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 (%)
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%)
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.