Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 14.41 14.53 14.18 14.23 7,599,362 +0.11(+0.77%)
Aug 30, 2000 14.24 14.36 14.12 14.12 6,797,712 -0.27(-1.88%)
Aug 29, 2000 14.55 14.58 14.36 14.39 6,304,314 -0.27(-1.85%)
Aug 28, 2000 14.62 14.94 14.58 14.66 8,338,328 -0.11(-0.72%)
Aug 25, 2000 14.80 14.88 14.67 14.77 5,977,644 -0.13(-0.84%)
Aug 24, 2000 14.82 14.94 14.78 14.89 5,337,874 -0.11(-0.71%)
Aug 23, 2000 15.12 15.16 14.82 15.00 5,561,147 -0.13(-0.83%)
Aug 22, 2000 15.04 15.14 14.98 15.13 5,216,383 +0.12(+0.77%)
Aug 21, 2000 15.01 15.13 14.93 15.01 5,928,530 +0.09(+0.60%)
Aug 18, 2000 15.01 15.05 14.75 14.92 8,863,392 -0.09(-0.60%)
Aug 17, 2000 15.16 15.18 14.94 15.01 7,628,120 -0.13(-0.86%)
Aug 16, 2000 14.99 15.19 14.97 15.14 5,202,166 +0.27(+1.82%)
Aug 15, 2000 14.97 15.06 14.83 14.87 5,329,473 -0.19(-1.25%)
Aug 14, 2000 15.16 15.22 14.94 15.06 4,627,666 -0.08(-0.54%)
Aug 11, 2000 15.09 15.30 15.03 15.14 7,256,860 +0.07(+0.44%)
Aug 10, 2000 14.82 15.14 14.74 15.07 9,287,643 +0.40(+2.74%)
Aug 09, 2000 14.94 15.04 14.49 14.67 11,453,812 -0.29(-1.92%)
Aug 08, 2000 14.93 15.09 14.81 14.96 7,437,158 -0.03(-0.20%)
Aug 07, 2000 15.09 15.09 14.85 14.99 6,167,636 +0.05(+0.31%)
Aug 04, 2000 14.95 14.96 14.75 14.94 6,565,715 -0.07(-0.45%)
Aug 03, 2000 14.89 15.07 14.87 15.01 9,235,622 +0.08(+0.52%)
Aug 02, 2000 14.69 14.96 14.58 14.93 8,049,140 +0.26(+1.78%)
Aug 01, 2000 14.31 14.70 14.29 14.67 8,160,292 +0.27(+1.88%)
Jul 31, 2000 14.50 14.54 14.31 14.40 10,239,866 -0.09(-0.64%)
Jul 28, 2000 14.37 14.50 14.27 14.49 7,830,390 +0.28(+1.96%)
Jul 27, 2000 14.04 14.38 14.02 14.21 10,645,699 +0.25(+1.78%)
Jul 26, 2000 14.47 14.47 13.97 13.97 11,886,141 -0.50(-3.48%)
Jul 25, 2000 14.63 14.66 14.35 14.47 9,500,577 -0.15(-1.01%)
Jul 24, 2000 14.28 14.76 14.28 14.62 9,184,569 +0.34(+2.38%)
Jul 21, 2000 14.22 14.46 14.08 14.28 12,323,317 +0.06(+0.41%)
Jul 20, 2000 14.43 14.43 14.18 14.22 9,612,698 -0.20(-1.42%)
Jul 19, 2000 14.68 14.81 14.35 14.42 8,671,138 -0.28(-1.91%)
Jul 18, 2000 14.61 14.77 14.60 14.70 13,389,276 +0.10(+0.70%)
Jul 17, 2000 14.39 14.82 14.31 14.60 14,225,177 +0.39(+2.76%)
Jul 14, 2000 14.35 14.36 14.09 14.21 20,336,268 -0.53(-3.61%)
Jul 13, 2000 15.09 15.10 14.70 14.74 12,369,846 -0.43(-2.87%)
Jul 12, 2000 15.36 15.41 15.16 15.17 9,173,906 -0.33(-2.13%)
Jul 11, 2000 15.38 15.54 15.32 15.50 10,958,152 +0.00(+0.00%)
Jul 10, 2000 15.59 15.61 15.44 15.50 7,026,801 +0.07(+0.44%)
Jul 07, 2000 15.40 15.61 15.37 15.44 10,514,837 +0.01(+0.06%)
Jul 06, 2000 15.47 15.53 15.35 15.43 9,362,929 -0.20(-1.30%)
Jul 05, 2000 15.60 15.70 15.45 15.63 11,804,716 -0.01(-0.06%)
Jul 03, 2000 15.67 15.67 15.46 15.64 7,716,007 -0.13(-0.79%)
Jun 30, 2000 15.16 15.78 14.92 15.76 25,995,320 +0.51(+3.36%)
Jun 29, 2000 15.16 15.38 15.06 15.25 13,912,724 +0.07(+0.49%)
Jun 28, 2000 15.01 15.21 14.98 15.18 14,192,866 +0.02(+0.14%)
Jun 27, 2000 14.75 15.19 14.74 15.16 23,888,282 +0.38(+2.56%)
Jun 26, 2000 14.29 14.78 14.25 14.78 25,504,506 +0.89(+6.41%)
Jun 23, 2000 13.74 13.92 13.72 13.89 6,217,073 +0.18(+1.34%)
Jun 22, 2000 13.89 13.89 13.66 13.70 6,451,655 -0.20(-1.46%)
Jun 21, 2000 13.73 13.99 13.73 13.91 8,262,719 +0.20(+1.48%)
Jun 20, 2000 13.98 13.99 13.63 13.70 7,052,973 -0.25(-1.81%)
Jun 19, 2000 13.89 13.97 13.78 13.96 5,763,741 +0.10(+0.70%)
Jun 16, 2000 13.94 13.99 13.83 13.86 11,867,077 -0.16(-1.17%)
Jun 15, 2000 13.93 14.08 13.84 14.02 12,884,246 +0.13(+0.97%)
Jun 14, 2000 13.83 13.91 13.71 13.89 8,879,225 +0.27(+1.99%)
Jun 13, 2000 13.27 13.69 13.24 13.62 8,733,823 +0.50(+3.80%)
Jun 12, 2000 13.42 13.52 13.11 13.12 6,152,773 -0.21(-1.56%)
Jun 09, 2000 13.15 13.54 13.12 13.33 6,637,123 +0.19(+1.47%)
Jun 08, 2000 12.95 13.14 12.82 13.13 5,958,903 +0.18(+1.41%)
Jun 07, 2000 13.16 13.22 12.95 12.95 6,637,446 -0.07(-0.51%)
Jun 06, 2000 12.92 13.11 12.84 13.02 5,179,548 +0.02(+0.14%)
Jun 05, 2000 12.92 13.19 12.78 13.00 8,604,576 +0.00(+0.00%)
Jun 02, 2000 13.54 13.54 12.77 13.00 15,118,270 -0.57(-4.21%)
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.