Skip to main content

Johnson & Johnson (NY: JNJ )

158.34 +0.38 (+0.24%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 11.71 11.73 11.55 11.58 12,162,705 -0.08(-0.71%)
Mar 30, 2000 11.63 11.81 11.59 11.66 15,691,875 -0.05(-0.44%)
Mar 29, 2000 11.55 11.89 11.55 11.72 22,298,040 -0.15(-1.31%)
Mar 28, 2000 11.45 11.87 11.44 11.87 27,877,326 +0.37(+3.23%)
Mar 27, 2000 11.71 11.75 11.31 11.50 34,287,576 -0.41(-3.46%)
Mar 24, 2000 12.04 12.20 11.57 11.91 58,782,512 -1.28(-9.69%)
Mar 23, 2000 13.40 13.51 13.18 13.19 15,763,448 -0.37(-2.74%)
Mar 22, 2000 13.33 13.56 13.14 13.56 15,140,225 +0.33(+2.49%)
Mar 21, 2000 12.88 13.35 12.88 13.23 12,179,081 +0.16(+1.19%)
Mar 20, 2000 13.14 13.18 12.95 13.08 10,256,340 -0.04(-0.31%)
Mar 17, 2000 13.08 13.18 12.89 13.12 16,689,942 -0.04(-0.31%)
Mar 16, 2000 13.17 13.27 13.01 13.16 23,305,810 +0.47(+3.73%)
Mar 15, 2000 11.91 12.89 11.84 12.69 18,227,226 +0.69(+5.76%)
Mar 14, 2000 11.84 12.30 11.83 11.99 15,684,294 +0.45(+3.93%)
Mar 13, 2000 11.48 11.80 11.43 11.54 8,740,285 -0.14(-1.23%)
Mar 10, 2000 11.98 12.16 11.52 11.68 13,227,794 -0.30(-2.50%)
Mar 09, 2000 11.71 12.04 11.53 11.98 14,660,752 +0.28(+2.38%)
Mar 08, 2000 11.16 11.83 11.09 11.71 19,479,434 +0.41(+3.65%)
Mar 07, 2000 11.62 11.62 10.90 11.29 25,065,392 -0.33(-2.84%)
Mar 06, 2000 12.03 12.03 11.58 11.62 11,581,636 -0.49(-4.08%)
Mar 03, 2000 12.24 12.24 11.91 12.12 8,799,120 -0.03(-0.26%)
Mar 02, 2000 12.04 12.36 11.97 12.15 10,311,839 +0.05(+0.44%)
Mar 01, 2000 11.91 12.10 11.72 12.10 14,264,073 +0.23(+1.90%)
Feb 29, 2000 12.08 12.11 11.75 11.87 15,444,103 -0.12(-1.03%)
Feb 28, 2000 11.87 12.03 11.55 11.99 20,543,310 +0.12(+1.04%)
Feb 25, 2000 11.96 11.97 11.59 11.87 20,049,584 -0.29(-2.37%)
Feb 24, 2000 12.37 12.41 11.87 12.16 28,082,944 -0.39(-3.11%)
Feb 23, 2000 12.88 12.91 12.55 12.55 12,586,678 -0.41(-3.18%)
Feb 22, 2000 12.86 13.03 12.65 12.96 11,087,001 +0.19(+1.52%)
Feb 18, 2000 12.94 13.01 12.67 12.77 12,509,344 -0.29(-2.21%)
Feb 17, 2000 13.34 13.37 12.98 13.06 8,768,490 -0.10(-0.78%)
Feb 16, 2000 13.23 13.29 13.01 13.16 14,028,128 +0.02(+0.15%)
Feb 15, 2000 12.81 13.23 12.78 13.14 14,959,475 +0.34(+2.67%)
Feb 14, 2000 12.69 12.90 12.64 12.80 11,191,326 +0.03(+0.23%)
Feb 11, 2000 12.82 12.93 12.52 12.77 15,528,412 -0.09(-0.72%)
Feb 10, 2000 13.16 13.25 12.78 12.86 17,207,020 -0.33(-2.50%)
Feb 09, 2000 13.53 13.54 13.14 13.19 18,839,228 -0.34(-2.51%)
Feb 08, 2000 13.59 13.68 13.40 13.53 9,292,846 +0.10(+0.76%)
Feb 07, 2000 13.45 13.52 13.35 13.43 8,830,054 -0.11(-0.83%)
Feb 04, 2000 13.70 13.79 13.49 13.54 10,477,122 -0.20(-1.43%)
Feb 03, 2000 14.01 14.01 13.50 13.74 15,537,813 -0.34(-2.41%)
Feb 02, 2000 14.10 14.23 14.00 14.07 8,792,145 +0.09(+0.66%)
Feb 01, 2000 14.09 14.10 13.91 13.98 9,234,618 -0.21(-1.45%)
Jan 31, 2000 14.05 14.30 13.65 14.19 13,743,962 +0.26(+1.85%)
Jan 28, 2000 13.33 14.05 13.33 13.93 18,711,854 +0.66(+4.97%)
Jan 27, 2000 13.81 13.84 13.27 13.27 18,818,604 -0.49(-3.59%)
Jan 26, 2000 14.22 14.32 13.69 13.77 14,402,062 -0.29(-2.05%)
Jan 25, 2000 13.83 14.33 13.78 14.06 19,661,396 +0.26(+1.86%)
Jan 24, 2000 14.86 14.87 13.78 13.80 17,144,850 -1.02(-6.88%)
Jan 21, 2000 15.13 15.13 14.78 14.82 12,962,128 -0.34(-2.25%)
Jan 20, 2000 15.21 15.22 14.85 15.16 7,317,032 +0.05(+0.35%)
Jan 19, 2000 15.00 15.18 14.94 15.11 8,357,557 +0.05(+0.34%)
Jan 18, 2000 15.17 15.34 15.01 15.05 7,393,153 -0.39(-2.54%)
Jan 14, 2000 15.49 15.56 15.30 15.45 8,199,855 +0.05(+0.34%)
Jan 13, 2000 15.49 15.83 15.34 15.39 7,081,390 -0.02(-0.14%)
Jan 12, 2000 15.48 15.67 15.36 15.42 7,831,987 -0.14(-0.92%)
Jan 11, 2000 15.33 15.65 15.32 15.56 9,341,370 +0.05(+0.33%)
Jan 10, 2000 15.94 15.98 15.51 15.51 7,480,799 -0.40(-2.53%)
Jan 07, 2000 15.52 15.98 15.44 15.91 14,960,385 +0.65(+4.26%)
Jan 06, 2000 14.89 15.49 14.86 15.26 8,136,168 +0.46(+3.13%)
Jan 05, 2000 14.64 14.97 14.58 14.80 12,487,205 +0.16(+1.06%)
Jan 04, 2000 15.02 15.10 14.63 14.64 11,863,072 -0.56(-3.67%)
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.