Skip to main content

Johnson & Johnson (NY: JNJ )

158.49 +0.53 (+0.34%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 15.47 15.47 15.08 15.19 10,592,522 -0.37(-2.38%)
Oct 30, 2000 15.43 15.59 15.30 15.56 6,661,805 +0.27(+1.75%)
Oct 27, 2000 15.32 15.46 15.21 15.29 5,931,412 -0.06(-0.40%)
Oct 26, 2000 15.45 15.64 15.34 15.35 7,544,464 -0.14(-0.87%)
Oct 25, 2000 15.11 15.65 15.09 15.49 11,602,879 +0.37(+2.45%)
Oct 24, 2000 15.10 15.24 14.94 15.11 9,334,656 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.09 15.09 10,944,979 -0.05(-0.34%)
Oct 20, 2000 15.08 15.29 15.01 15.14 9,492,079 +0.02(+0.13%)
Oct 19, 2000 15.25 15.42 14.98 15.12 16,636,465 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,697,774 -0.46(-2.90%)
Oct 17, 2000 15.82 16.06 15.72 16.00 13,689,717 +0.02(+0.12%)
Oct 16, 2000 15.79 16.04 15.72 15.98 8,496,888 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.79 13,814,381 -0.20(-1.23%)
Oct 12, 2000 15.79 16.07 15.60 15.99 14,087,672 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.82 11,955,943 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.09 15.60 9,259,736 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,431,194 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,097,675 -0.12(-0.81%)
Oct 05, 2000 15.08 15.45 15.02 15.34 9,826,034 +0.45(+3.05%)
Oct 04, 2000 15.17 15.45 14.89 14.89 10,397,184 -0.36(-2.37%)
Oct 03, 2000 15.34 15.46 15.16 15.25 6,684,554 -0.11(-0.74%)
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.