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 (%)
Oct 31, 2000 15.47 15.47 15.08 15.19 10,592,522 -0.37(-2.38%)
Oct 30, 2000 15.43 15.59 15.30 15.56 6,661,805 +0.27(+1.75%)
Oct 27, 2000 15.32 15.46 15.21 15.29 5,931,412 -0.06(-0.40%)
Oct 26, 2000 15.45 15.64 15.34 15.35 7,544,464 -0.14(-0.87%)
Oct 25, 2000 15.11 15.65 15.09 15.49 11,602,879 +0.37(+2.45%)
Oct 24, 2000 15.10 15.24 14.94 15.11 9,334,656 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.09 15.09 10,944,979 -0.05(-0.34%)
Oct 20, 2000 15.08 15.29 15.01 15.14 9,492,079 +0.02(+0.13%)
Oct 19, 2000 15.25 15.42 14.98 15.12 16,636,465 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,697,774 -0.46(-2.90%)
Oct 17, 2000 15.82 16.06 15.72 16.00 13,689,717 +0.02(+0.12%)
Oct 16, 2000 15.79 16.04 15.72 15.98 8,496,888 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.79 13,814,381 -0.20(-1.23%)
Oct 12, 2000 15.79 16.07 15.60 15.99 14,087,672 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.82 11,955,943 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.09 15.60 9,259,736 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,431,194 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,097,675 -0.12(-0.81%)
Oct 05, 2000 15.08 15.45 15.02 15.34 9,826,034 +0.45(+3.05%)
Oct 04, 2000 15.17 15.45 14.89 14.89 10,397,184 -0.36(-2.37%)
Oct 03, 2000 15.34 15.46 15.16 15.25 6,684,554 -0.11(-0.74%)
Oct 02, 2000 15.53 15.54 15.21 15.36 6,386,694 -0.12(-0.80%)
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%)
Sep 01, 2000 15.25 15.32 15.14 15.27 4,611,365 +0.11(+0.73%)
Aug 31, 2000 15.35 15.47 15.10 15.16 7,133,770 +0.12(+0.77%)
Aug 30, 2000 15.17 15.30 15.04 15.04 6,381,234 -0.29(-1.88%)
Aug 29, 2000 15.50 15.53 15.30 15.33 5,918,066 -0.29(-1.85%)
Aug 28, 2000 15.58 15.92 15.53 15.62 7,827,461 -0.11(-0.72%)
Aug 25, 2000 15.76 15.86 15.63 15.73 5,611,410 -0.13(-0.84%)
Aug 24, 2000 15.78 15.92 15.74 15.87 5,010,837 -0.11(-0.71%)
Aug 23, 2000 16.10 16.14 15.78 15.98 5,220,431 -0.13(-0.83%)
Aug 22, 2000 16.02 16.13 15.96 16.11 4,896,789 +0.12(+0.77%)
Aug 21, 2000 15.99 16.11 15.91 15.99 5,565,305 +0.10(+0.60%)
Aug 18, 2000 15.99 16.03 15.71 15.89 8,320,356 -0.10(-0.60%)
Aug 17, 2000 16.15 16.17 15.92 15.99 7,160,765 -0.14(-0.86%)
Aug 16, 2000 15.97 16.19 15.95 16.13 4,883,443 +0.29(+1.82%)
Aug 15, 2000 15.95 16.04 15.79 15.84 5,002,951 -0.20(-1.25%)
Aug 14, 2000 16.15 16.22 15.92 16.04 4,344,141 -0.09(-0.54%)
Aug 11, 2000 16.07 16.30 16.01 16.13 6,812,251 +0.07(+0.44%)
Aug 10, 2000 15.78 16.13 15.70 16.06 8,718,614 +0.43(+2.74%)
Aug 09, 2000 15.92 16.02 15.43 15.63 10,752,068 -0.31(-1.92%)
Aug 08, 2000 15.91 16.07 15.77 15.94 6,981,504 -0.03(-0.20%)
Aug 07, 2000 16.07 16.07 15.81 15.97 5,789,761 +0.05(+0.31%)
Aug 04, 2000 15.93 15.94 15.71 15.92 6,163,451 -0.07(-0.45%)
Aug 03, 2000 15.87 16.05 15.84 15.99 8,669,780 +0.08(+0.52%)
Aug 02, 2000 15.65 15.94 15.54 15.91 7,555,991 +0.28(+1.78%)
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.