Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

159.02 -1.24 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2000 35.10 35.47 34.99 35.18 3,705,702 +0.10(+0.30%)
Dec 28, 2000 34.57 35.33 34.57 35.08 4,960,000 +0.59(+1.70%)
Dec 27, 2000 33.99 35.08 33.99 34.49 4,445,588 +0.21(+0.62%)
Dec 26, 2000 33.99 34.45 33.94 34.28 2,622,527 +0.29(+0.86%)
Dec 22, 2000 33.97 34.15 33.69 33.99 5,211,755 +0.17(+0.50%)
Dec 21, 2000 33.57 34.13 33.48 33.82 8,145,915 +0.13(+0.38%)
Dec 20, 2000 33.30 34.05 33.27 33.69 7,169,504 +0.48(+1.44%)
Dec 19, 2000 33.02 33.46 33.00 33.21 3,363,757 +0.21(+0.64%)
Dec 18, 2000 33.00 33.21 32.58 33.00 4,392,878 +0.00(+0.00%)
Dec 15, 2000 33.23 33.48 33.00 33.00 8,659,282 -0.23(-0.70%)
Dec 14, 2000 33.07 33.30 32.71 33.23 5,227,583 +0.19(+0.57%)
Dec 13, 2000 32.82 33.36 32.69 33.05 5,632,691 +0.57(+1.74%)
Dec 12, 2000 32.00 32.82 31.98 32.48 4,873,692 +0.46(+1.44%)
Dec 11, 2000 32.15 32.48 31.89 32.02 4,361,073 -0.25(-0.78%)
Dec 08, 2000 32.02 32.54 32.02 32.27 4,764,538 -0.23(-0.71%)
Dec 07, 2000 32.65 32.82 32.21 32.50 3,737,209 +0.31(+0.98%)
Dec 06, 2000 32.73 33.07 32.00 32.19 6,255,361 -1.13(-3.40%)
Dec 05, 2000 33.40 33.40 32.73 33.32 4,675,692 -0.02(-0.06%)
Dec 04, 2000 32.10 33.48 32.10 33.34 4,527,267 +0.61(+1.85%)
Dec 01, 2000 33.23 33.48 32.38 32.73 7,785,006 -0.75(-2.25%)
Nov 30, 2000 33.57 34.49 33.40 33.48 11,148,764 -0.08(-0.25%)
Nov 29, 2000 33.36 33.76 33.36 33.57 5,640,157 +0.04(+0.13%)
Nov 28, 2000 32.80 33.53 32.65 33.53 8,353,173 +0.92(+2.82%)
Nov 27, 2000 31.93 32.65 31.58 32.60 4,096,774 +0.77(+2.43%)
Nov 24, 2000 32.31 32.31 31.48 31.83 2,245,640 -0.48(-1.49%)
Nov 22, 2000 32.15 32.56 31.98 32.31 4,108,421 -0.42(-1.28%)
Nov 21, 2000 32.31 32.77 32.06 32.73 5,406,769 +0.52(+1.62%)
Nov 20, 2000 31.85 32.46 31.85 32.21 4,115,738 +0.36(+1.12%)
Nov 17, 2000 31.71 31.89 31.56 31.85 3,955,815 +0.31(+0.99%)
Nov 16, 2000 31.81 31.83 31.26 31.54 2,687,332 -0.27(-0.85%)
Nov 15, 2000 31.56 31.81 31.39 31.81 3,127,381 +0.13(+0.40%)
Nov 14, 2000 31.12 31.68 30.76 31.68 3,991,951 +0.52(+1.68%)
Nov 13, 2000 31.54 31.91 30.89 31.16 4,756,624 -0.46(-1.46%)
Nov 10, 2000 31.26 31.96 31.10 31.62 4,535,629 +0.29(+0.94%)
Nov 09, 2000 31.29 31.58 30.47 31.33 4,232,955 +0.04(+0.13%)
Nov 08, 2000 31.12 31.73 31.12 31.29 4,588,190 +0.44(+1.43%)
Nov 07, 2000 30.81 31.10 30.39 30.85 3,676,286 +0.02(+0.07%)
Nov 06, 2000 30.83 31.12 30.64 30.83 4,348,231 +0.12(+0.40%)
Nov 03, 2000 30.22 30.87 29.91 30.70 4,359,878 +0.61(+2.03%)
Nov 02, 2000 30.64 30.66 29.87 30.09 7,011,971 -0.38(-1.24%)
Nov 01, 2000 30.81 30.87 29.89 30.47 7,055,423 -0.38(-1.22%)
Oct 31, 2000 31.43 31.43 30.64 30.85 5,214,592 -0.75(-2.38%)
Oct 30, 2000 31.35 31.66 31.08 31.60 3,279,540 +0.54(+1.75%)
Oct 27, 2000 31.12 31.41 30.89 31.06 2,919,974 -0.12(-0.40%)
Oct 26, 2000 31.39 31.77 31.16 31.18 3,714,064 -0.27(-0.87%)
Oct 25, 2000 30.70 31.79 30.66 31.46 5,711,981 +0.75(+2.45%)
Oct 24, 2000 30.68 30.95 30.34 30.70 4,595,358 +0.04(+0.14%)
Oct 23, 2000 30.81 31.26 30.66 30.66 5,388,103 -0.10(-0.34%)
Oct 20, 2000 30.64 31.06 30.49 30.76 4,672,855 +0.04(+0.13%)
Oct 19, 2000 30.97 31.33 30.43 30.72 8,189,965 -0.84(-2.65%)
Oct 18, 2000 31.98 32.40 31.50 31.56 5,266,407 -0.94(-2.90%)
Oct 17, 2000 32.15 32.63 31.93 32.50 6,739,310 +0.04(+0.12%)
Oct 16, 2000 32.08 32.58 31.93 32.46 4,182,932 +0.38(+1.18%)
Oct 13, 2000 32.52 32.65 32.02 32.08 6,800,681 -0.40(-1.23%)
Oct 12, 2000 32.08 32.65 31.68 32.48 6,935,220 +0.33(+1.04%)
Oct 11, 2000 31.87 32.23 31.60 32.15 5,885,791 +0.46(+1.46%)
Oct 10, 2000 30.93 31.81 30.66 31.68 4,558,475 +1.11(+3.63%)
Oct 09, 2000 30.91 31.14 30.55 30.57 2,181,432 -0.33(-1.08%)
Oct 06, 2000 31.12 31.52 30.55 30.91 3,494,114 -0.25(-0.81%)
Oct 05, 2000 30.64 31.39 30.51 31.16 4,837,258 +0.92(+3.04%)
Oct 04, 2000 30.81 31.39 30.24 30.24 5,118,429 -0.73(-2.37%)
Oct 03, 2000 31.16 31.41 30.79 30.97 3,290,739 -0.23(-0.74%)
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.