Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 14.50 14.53 14.31 14.40 10,241,482 -0.09(-0.64%)
Jul 28, 2000 14.37 14.50 14.26 14.49 7,831,626 +0.28(+1.96%)
Jul 27, 2000 14.04 14.38 14.02 14.21 10,647,380 +0.25(+1.78%)
Jul 26, 2000 14.47 14.47 13.96 13.96 11,888,018 -0.50(-3.48%)
Jul 25, 2000 14.63 14.66 14.35 14.47 9,502,076 -0.15(-1.01%)
Jul 24, 2000 14.28 14.76 14.28 14.61 9,186,019 +0.34(+2.38%)
Jul 21, 2000 14.21 14.46 14.08 14.27 12,325,262 +0.06(+0.41%)
Jul 20, 2000 14.43 14.43 14.18 14.21 9,614,215 -0.20(-1.42%)
Jul 19, 2000 14.68 14.80 14.35 14.42 8,672,507 -0.28(-1.91%)
Jul 18, 2000 14.61 14.77 14.60 14.70 13,391,390 +0.10(+0.70%)
Jul 17, 2000 14.39 14.81 14.31 14.60 14,227,423 +0.39(+2.76%)
Jul 14, 2000 14.35 14.36 14.09 14.20 20,339,478 -0.53(-3.61%)
Jul 13, 2000 15.09 15.09 14.70 14.74 12,371,798 -0.43(-2.87%)
Jul 12, 2000 15.36 15.40 15.16 15.17 9,175,355 -0.33(-2.13%)
Jul 11, 2000 15.37 15.54 15.32 15.50 10,959,882 +0.00(+0.00%)
Jul 10, 2000 15.59 15.61 15.44 15.50 7,027,910 +0.07(+0.44%)
Jul 07, 2000 15.39 15.61 15.37 15.43 10,516,497 +0.01(+0.06%)
Jul 06, 2000 15.47 15.53 15.35 15.42 9,364,407 -0.20(-1.30%)
Jul 05, 2000 15.60 15.69 15.45 15.63 11,806,579 -0.01(-0.06%)
Jul 03, 2000 15.67 15.67 15.46 15.64 7,717,225 -0.13(-0.79%)
Jun 30, 2000 15.16 15.78 14.92 15.76 25,999,424 +0.51(+3.36%)
Jun 29, 2000 15.16 15.37 15.06 15.25 13,914,920 +0.07(+0.49%)
Jun 28, 2000 15.01 15.21 14.98 15.17 14,195,106 +0.02(+0.14%)
Jun 27, 2000 14.75 15.19 14.74 15.15 23,892,052 +0.38(+2.56%)
Jun 26, 2000 14.29 14.78 14.24 14.78 25,508,532 +0.89(+6.41%)
Jun 23, 2000 13.74 13.92 13.72 13.89 6,218,054 +0.18(+1.34%)
Jun 22, 2000 13.89 13.89 13.65 13.70 6,452,673 -0.20(-1.46%)
Jun 21, 2000 13.73 13.99 13.73 13.90 8,264,024 +0.20(+1.48%)
Jun 20, 2000 13.98 13.99 13.62 13.70 7,054,087 -0.25(-1.81%)
Jun 19, 2000 13.89 13.97 13.78 13.95 5,764,651 +0.10(+0.70%)
Jun 16, 2000 13.93 13.99 13.83 13.86 11,868,951 -0.16(-1.17%)
Jun 15, 2000 13.92 14.08 13.84 14.02 12,886,280 +0.13(+0.97%)
Jun 14, 2000 13.83 13.90 13.71 13.89 8,880,626 +0.27(+1.99%)
Jun 13, 2000 13.27 13.69 13.24 13.62 8,735,201 +0.50(+3.80%)
Jun 12, 2000 13.42 13.52 13.10 13.12 6,153,744 -0.21(-1.56%)
Jun 09, 2000 13.15 13.54 13.12 13.32 6,638,171 +0.19(+1.47%)
Jun 08, 2000 12.95 13.14 12.82 13.13 5,959,844 +0.18(+1.41%)
Jun 07, 2000 13.16 13.22 12.95 12.95 6,638,494 -0.07(-0.51%)
Jun 06, 2000 12.92 13.11 12.84 13.01 5,180,365 +0.02(+0.14%)
Jun 05, 2000 12.92 13.19 12.77 13.00 8,605,935 +0.00(+0.00%)
Jun 02, 2000 13.54 13.54 12.76 13.00 15,120,656 -0.57(-4.21%)
Jun 01, 2000 13.81 13.85 13.50 13.57 8,464,387 -0.28(-2.02%)
May 31, 2000 13.80 13.92 13.65 13.85 7,105,794 +0.09(+0.63%)
May 30, 2000 13.64 13.76 13.48 13.76 6,823,022 +0.13(+0.93%)
May 26, 2000 13.85 13.90 13.60 13.63 5,015,227 -0.18(-1.33%)
May 25, 2000 13.81 13.85 13.57 13.82 7,323,931 -0.10(-0.70%)
May 24, 2000 13.57 13.92 13.50 13.92 13,286,361 +0.45(+3.38%)
May 23, 2000 13.60 13.64 13.32 13.46 9,076,466 +0.02(+0.15%)
May 22, 2000 13.87 13.88 13.18 13.44 9,926,394 -0.29(-2.12%)
May 19, 2000 13.74 13.87 13.44 13.73 11,443,017 +0.04(+0.28%)
May 18, 2000 13.44 13.77 13.43 13.69 9,846,572 +0.22(+1.65%)
May 17, 2000 13.47 13.57 13.25 13.47 5,673,518 -0.04(-0.29%)
May 16, 2000 13.38 13.53 13.34 13.51 8,351,279 +0.16(+1.23%)
May 15, 2000 13.19 13.46 13.17 13.34 7,249,926 +0.12(+0.88%)
May 12, 2000 13.32 13.34 13.10 13.23 6,596,159 -0.09(-0.65%)
May 11, 2000 13.36 13.45 13.29 13.32 7,506,197 +0.09(+0.65%)
May 10, 2000 13.46 13.46 13.17 13.23 13,444,389 -0.23(-1.72%)
May 09, 2000 13.54 13.68 13.42 13.46 13,200,721 -0.12(-0.86%)
May 08, 2000 13.14 13.58 13.01 13.58 14,848,549 +0.58(+4.46%)
May 05, 2000 12.87 13.04 12.79 13.00 6,854,047 +0.15(+1.13%)
May 04, 2000 12.84 13.01 12.73 12.85 4,934,435 -0.03(-0.23%)
May 03, 2000 13.01 13.14 12.84 12.88 8,223,951 -0.15(-1.12%)
May 02, 2000 12.71 13.08 12.70 13.03 8,347,724 +0.23(+1.81%)
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.