Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	36.62	36.72	35.62	36.00	5,092,500	-0.38(-1.03%)
Feb 28, 2000	36.00	36.47	35.03	36.38	6,773,900	+0.38(+1.04%)
Feb 25, 2000	36.28	36.31	35.16	36.00	6,611,100	-0.88(-2.37%)
Feb 24, 2000	37.50	37.62	36.00	36.88	9,260,000	-1.19(-3.11%)
Feb 23, 2000	39.06	39.16	38.06	38.06	4,150,300	-1.25(-3.18%)
Feb 22, 2000	39.00	39.53	38.38	39.31	3,655,800	+0.59(+1.52%)
Feb 18, 2000	39.25	39.47	38.44	38.72	4,124,800	-0.88(-2.21%)
Feb 17, 2000	40.47	40.56	39.38	39.59	2,891,300	-0.31(-0.78%)
Feb 16, 2000	40.12	40.31	39.47	39.91	4,625,600	+0.06(+0.15%)
Feb 15, 2000	38.84	40.12	38.75	39.84	4,932,700	+1.03(+2.67%)
Feb 14, 2000	38.47	39.12	38.34	38.81	3,690,200	+0.09(+0.23%)
Feb 11, 2000	38.88	39.22	37.97	38.72	5,120,300	-0.28(-0.72%)
Feb 10, 2000	39.91	40.19	38.75	39.00	5,673,800	-1.00(-2.50%)
Feb 09, 2000	41.03	41.06	39.84	40.00	6,212,000	-1.03(-2.51%)
Feb 08, 2000	41.22	41.50	40.62	41.03	3,064,200	+0.31(+0.76%)
Feb 07, 2000	40.78	41.00	40.50	40.72	2,911,600	-0.34(-0.83%)
Feb 04, 2000	41.56	41.81	40.91	41.06	3,454,700	-0.59(-1.43%)
Feb 03, 2000	42.50	42.50	40.94	41.66	5,123,400	-1.03(-2.41%)
Feb 02, 2000	42.75	43.16	42.47	42.69	2,899,100	+0.28(+0.66%)
Feb 01, 2000	42.72	42.75	42.19	42.41	3,045,000	-0.62(-1.45%)
Jan 31, 2000	42.59	43.38	41.41	43.03	4,531,900	+0.78(+1.85%)
Jan 28, 2000	40.44	42.59	40.44	42.25	6,170,000	+2.00(+4.97%)
Jan 27, 2000	41.88	41.97	40.25	40.25	6,205,200	-1.50(-3.59%)
Jan 26, 2000	43.12	43.44	41.53	41.75	4,748,900	-0.88(-2.05%)
Jan 25, 2000	41.94	43.47	41.78	42.62	6,483,100	+0.78(+1.86%)
Jan 24, 2000	45.06	45.09	41.78	41.84	5,653,300	-3.09(-6.88%)
Jan 21, 2000	45.88	45.88	44.81	44.94	4,274,100	-1.03(-2.25%)
Jan 20, 2000	46.12	46.16	45.03	45.97	2,412,700	+0.16(+0.35%)
Jan 19, 2000	45.50	46.03	45.31	45.81	2,755,800	+0.16(+0.34%)
Jan 18, 2000	46.00	46.53	45.53	45.66	2,437,800	-1.19(-2.54%)
Jan 14, 2000	46.97	47.19	46.41	46.84	2,703,800	+0.16(+0.34%)
Jan 13, 2000	46.97	48.00	46.53	46.69	2,335,000	-0.06(-0.14%)
Jan 12, 2000	46.94	47.53	46.59	46.75	2,582,500	-0.44(-0.92%)
Jan 11, 2000	46.50	47.47	46.47	47.19	3,080,200	+0.16(+0.33%)
Jan 10, 2000	48.34	48.47	47.03	47.03	2,466,700	-1.22(-2.53%)
Jan 07, 2000	47.06	48.47	46.81	48.25	4,933,000	+1.97(+4.26%)
Jan 06, 2000	45.16	46.97	45.06	46.28	2,682,800	+1.41(+3.13%)
Jan 05, 2000	44.41	45.41	44.22	44.88	4,117,500	+0.47(+1.06%)
Jan 04, 2000	45.56	45.78	44.38	44.41	3,911,700	-1.69(-3.67%)
Jan 03, 2000	46.56	46.88	45.78	46.09	2,321,900	-0.53(-1.14%)
Dec 31, 1999	46.75	47.19	46.56	46.62	688,700	-0.12(-0.27%)
Dec 30, 1999	46.50	47.25	46.50	46.75	1,226,100	+0.53(+1.15%)
Dec 29, 1999	48.09	48.09	46.12	46.22	1,562,500	-1.50(-3.14%)
Dec 28, 1999	48.88	48.88	47.19	47.72	1,710,500	-1.16(-2.36%)
Dec 27, 1999	47.72	48.88	47.38	48.88	2,081,900	+1.09(+2.29%)
Dec 23, 1999	46.31	47.94	46.00	47.78	2,905,600	+2.00(+4.37%)
Dec 22, 1999	45.44	46.38	45.41	45.78	2,891,900	+0.28(+0.62%)
Dec 21, 1999	45.81	45.84	45.06	45.50	2,909,100	-0.49(-1.07%)
Dec 20, 1999	46.97	47.00	45.22	45.99	3,188,600	-1.45(-3.05%)
Dec 17, 1999	47.53	47.72	46.19	47.44	7,299,400	+0.12(+0.26%)
Dec 16, 1999	47.84	47.88	46.72	47.31	3,243,300	-0.02(-0.05%)
Dec 15, 1999	47.06	47.59	46.75	47.34	3,022,700	+0.24(+0.51%)
Dec 14, 1999	46.12	47.84	46.00	47.09	2,891,300	+0.50(+1.07%)
Dec 13, 1999	47.31	47.41	46.03	46.59	2,715,800	-0.59(-1.25%)
Dec 10, 1999	47.50	47.56	46.62	47.19	2,927,800	+0.56(+1.20%)
Dec 09, 1999	46.00	47.31	45.88	46.62	4,339,200	+1.02(+2.23%)
Dec 08, 1999	46.41	46.66	45.12	45.61	4,971,600	-1.08(-2.30%)
Dec 07, 1999	48.47	48.59	46.53	46.69	5,460,000	-1.72(-3.55%)
Dec 06, 1999	48.00	48.97	47.78	48.41	3,374,700	-0.22(-0.45%)
Dec 03, 1999	49.50	49.72	48.06	48.62	6,360,800	-1.41(-2.83%)
Dec 02, 1999	50.59	50.66	49.50	50.04	3,270,900	-1.21(-2.36%)

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.

Search form

The Statesman Examiner

Johnson & Johnson (NY: JNJ )

Historical Prices