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 (%)
Apr 28, 2000 13.64 13.68 13.51 13.60 7,817,452 -0.08(-0.60%)
Apr 27, 2000 13.56 13.74 13.49 13.68 7,228,102 +0.04(+0.30%)
Apr 26, 2000 13.86 13.86 13.52 13.64 8,310,953 -0.26(-1.85%)
Apr 25, 2000 13.80 13.92 13.62 13.90 8,560,282 +0.07(+0.52%)
Apr 24, 2000 13.43 13.92 13.43 13.83 10,932,846 +0.37(+2.76%)
Apr 20, 2000 13.54 13.67 13.39 13.45 8,559,675 -0.10(-0.77%)
Apr 19, 2000 13.43 13.62 13.30 13.56 11,840,985 +0.12(+0.92%)
Apr 18, 2000 13.19 13.52 13.06 13.43 22,754,116 +0.66(+5.16%)
Apr 17, 2000 12.47 12.86 12.45 12.78 18,181,574 +0.69(+5.72%)
Apr 14, 2000 12.38 12.47 11.96 12.08 12,852,252 -0.48(-3.86%)
Apr 13, 2000 12.54 12.68 12.32 12.57 10,734,172 -0.12(-0.97%)
Apr 12, 2000 12.81 13.08 12.54 12.69 11,424,224 -0.21(-1.60%)
Apr 11, 2000 12.53 12.92 12.47 12.90 13,506,815 +0.37(+2.96%)
Apr 10, 2000 12.33 12.61 12.31 12.53 12,741,237 +0.32(+2.62%)
Apr 07, 2000 12.57 12.59 12.17 12.21 9,590,051 -0.13(-1.08%)
Apr 06, 2000 12.73 12.74 12.25 12.34 12,597,767 -0.43(-3.39%)
Apr 05, 2000 12.53 12.78 12.32 12.78 21,304,552 +0.12(+0.98%)
Apr 04, 2000 12.06 12.65 12.04 12.65 33,405,480 +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.