Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM 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%)
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.