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 (%)
Feb 29, 2000 12.07 12.11 11.74 11.87 15,446,543 -0.12(-1.03%)
Feb 28, 2000 11.87 12.02 11.55 11.99 20,546,556 +0.12(+1.04%)
Feb 25, 2000 11.96 11.97 11.59 11.87 20,052,752 -0.29(-2.37%)
Feb 24, 2000 12.36 12.40 11.87 12.16 28,087,382 -0.39(-3.11%)
Feb 23, 2000 12.88 12.91 12.55 12.55 12,588,667 -0.41(-3.18%)
Feb 22, 2000 12.86 13.03 12.65 12.96 11,088,752 +0.19(+1.52%)
Feb 18, 2000 12.94 13.01 12.67 12.77 12,511,321 -0.29(-2.21%)
Feb 17, 2000 13.34 13.37 12.98 13.05 8,769,875 -0.10(-0.78%)
Feb 16, 2000 13.23 13.29 13.01 13.16 14,030,344 +0.02(+0.15%)
Feb 15, 2000 12.81 13.23 12.78 13.14 14,961,838 +0.34(+2.67%)
Feb 14, 2000 12.68 12.90 12.64 12.80 11,193,094 +0.03(+0.23%)
Feb 11, 2000 12.82 12.93 12.52 12.77 15,530,866 -0.09(-0.72%)
Feb 10, 2000 13.16 13.25 12.78 12.86 17,209,738 -0.33(-2.50%)
Feb 09, 2000 13.53 13.54 13.14 13.19 18,842,204 -0.34(-2.51%)
Feb 08, 2000 13.59 13.68 13.39 13.53 9,294,315 +0.10(+0.76%)
Feb 07, 2000 13.44 13.52 13.35 13.42 8,831,449 -0.11(-0.83%)
Feb 04, 2000 13.70 13.78 13.49 13.54 10,478,777 -0.20(-1.43%)
Feb 03, 2000 14.01 14.01 13.50 13.73 15,540,269 -0.34(-2.41%)
Feb 02, 2000 14.09 14.23 14.00 14.07 8,793,534 +0.09(+0.66%)
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.