Skip to main content

Johnson & Johnson (NY: JNJ )

158.63 +0.67 (+0.42%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 15.37 15.69 15.29 15.49 7,981,244 +0.09(+0.61%)
Sep 28, 2000 15.71 15.90 15.32 15.39 9,557,293 -0.28(-1.81%)
Sep 27, 2000 15.57 15.77 15.40 15.67 6,539,870 +0.10(+0.62%)
Sep 26, 2000 15.79 15.88 15.42 15.58 6,914,167 -0.22(-1.42%)
Sep 25, 2000 15.79 15.90 15.63 15.80 6,048,796 -0.00(-0.01%)
Sep 22, 2000 15.74 15.92 15.60 15.80 8,377,683 +0.27(+1.72%)
Sep 21, 2000 15.01 15.58 15.01 15.54 8,879,677 +0.52(+3.48%)
Sep 20, 2000 15.14 15.29 14.89 15.01 8,291,540 -0.12(-0.79%)
Sep 19, 2000 15.13 15.25 15.03 15.13 5,988,739 -0.05(-0.34%)
Sep 18, 2000 15.29 15.45 15.14 15.19 11,593,476 -0.47(-3.03%)
Sep 15, 2000 15.73 15.81 15.65 15.66 9,505,425 -0.15(-0.98%)
Sep 14, 2000 16.08 16.08 15.79 15.81 6,324,210 -0.28(-1.72%)
Sep 13, 2000 15.93 16.12 15.92 16.09 7,434,663 +0.16(+1.03%)
Sep 12, 2000 15.84 15.93 15.72 15.93 5,955,980 +0.26(+1.68%)
Sep 11, 2000 15.61 15.73 15.61 15.66 6,223,205 +0.09(+0.58%)
Sep 08, 2000 15.33 15.58 15.33 15.57 5,783,088 +0.17(+1.10%)
Sep 07, 2000 15.38 15.47 15.27 15.40 4,017,162 +0.03(+0.20%)
Sep 06, 2000 15.50 15.50 15.34 15.37 8,527,220 +0.00(+0.00%)
Sep 05, 2000 15.27 15.40 15.05 15.37 8,050,705 +0.10(+0.68%)
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.