Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 12.80 12.84 12.68 12.77 8,327,666 -0.08(-0.60%)
Apr 27, 2000 12.73 12.90 12.66 12.84 7,699,851 +0.04(+0.30%)
Apr 26, 2000 13.01 13.01 12.69 12.80 8,853,375 -0.24(-1.85%)
Apr 25, 2000 12.95 13.07 12.78 13.05 9,118,977 +0.07(+0.52%)
Apr 24, 2000 12.61 13.07 12.61 12.98 11,646,389 +0.35(+2.76%)
Apr 20, 2000 12.71 12.83 12.57 12.63 9,118,331 -0.10(-0.77%)
Apr 19, 2000 12.61 12.78 12.49 12.73 12,613,798 +0.12(+0.92%)
Apr 18, 2000 12.38 12.69 12.26 12.61 24,239,184 +0.62(+5.16%)
Apr 17, 2000 11.70 12.07 11.68 11.99 19,368,212 +0.65(+5.72%)
Apr 14, 2000 11.62 11.70 11.23 11.34 13,691,067 -0.46(-3.86%)
Apr 13, 2000 11.77 11.91 11.57 11.80 11,434,748 -0.12(-0.97%)
Apr 12, 2000 12.02 12.28 11.77 11.92 12,169,837 -0.19(-1.60%)
Apr 11, 2000 11.76 12.13 11.70 12.11 14,388,351 +0.35(+2.96%)
Apr 10, 2000 11.58 11.84 11.56 11.76 13,572,806 +0.30(+2.62%)
Apr 07, 2000 11.80 11.82 11.42 11.46 10,215,955 -0.13(-1.08%)
Apr 06, 2000 11.95 11.96 11.50 11.59 13,419,972 -0.41(-3.39%)
Apr 05, 2000 11.76 11.99 11.57 11.99 22,695,014 +0.12(+0.98%)
Apr 04, 2000 11.33 11.88 11.31 11.88 35,585,724 +0.70(+6.23%)
Apr 03, 2000 10.93 11.26 10.83 11.18 17,950,058 +0.31(+2.85%)
Mar 31, 2000 10.99 11.01 10.84 10.87 12,958,563 -0.08(-0.71%)
Mar 30, 2000 10.92 11.08 10.88 10.95 16,718,663 -0.05(-0.44%)
Mar 29, 2000 10.84 11.16 10.84 11.00 23,757,096 -0.15(-1.31%)
Mar 28, 2000 10.75 11.14 10.73 11.14 29,701,460 +0.35(+3.23%)
Mar 27, 2000 10.99 11.03 10.62 10.79 36,531,160 -0.39(-3.46%)
Mar 24, 2000 11.30 11.45 10.86 11.18 62,628,908 -1.20(-9.69%)
Mar 23, 2000 12.57 12.68 12.37 12.38 16,794,918 -0.35(-2.74%)
Mar 22, 2000 12.51 12.73 12.33 12.73 16,130,915 +0.31(+2.49%)
Mar 21, 2000 12.09 12.53 12.09 12.42 12,976,011 +0.15(+1.18%)
Mar 20, 2000 12.33 12.37 12.16 12.27 10,927,456 -0.04(-0.31%)
Mar 17, 2000 12.27 12.37 12.10 12.31 17,782,036 -0.04(-0.31%)
Mar 16, 2000 12.36 12.46 12.22 12.35 24,830,810 +0.44(+3.73%)
Mar 15, 2000 11.18 12.10 11.11 11.91 19,419,912 +0.65(+5.76%)
Mar 14, 2000 11.11 11.55 11.10 11.26 16,710,585 +0.43(+3.93%)
Mar 13, 2000 10.77 11.07 10.73 10.83 9,312,200 -0.13(-1.23%)
Mar 10, 2000 11.25 11.41 10.81 10.97 14,093,346 -0.28(-2.50%)
Mar 09, 2000 10.99 11.30 10.82 11.25 15,620,069 +0.26(+2.38%)
Mar 08, 2000 10.47 11.10 10.41 10.99 20,754,056 +0.39(+3.65%)
Mar 07, 2000 10.91 10.91 10.23 10.60 26,705,528 -0.31(-2.84%)
Mar 06, 2000 11.29 11.29 10.87 10.91 12,339,473 -0.46(-4.08%)
Mar 03, 2000 11.49 11.49 11.18 11.37 9,374,885 -0.03(-0.26%)
Mar 02, 2000 11.30 11.60 11.24 11.40 10,986,587 +0.05(+0.44%)
Mar 01, 2000 11.18 11.35 11.00 11.35 15,197,433 +0.21(+1.90%)
Feb 29, 2000 11.33 11.36 11.03 11.14 16,454,677 -0.12(-1.03%)
Feb 28, 2000 11.14 11.29 10.84 11.26 21,887,548 +0.12(+1.04%)
Feb 25, 2000 11.23 11.24 10.88 11.14 21,361,514 -0.27(-2.37%)
Feb 24, 2000 11.61 11.64 11.14 11.41 29,920,532 -0.37(-3.11%)
Feb 23, 2000 12.09 12.12 11.78 11.78 13,410,279 -0.39(-3.18%)
Feb 22, 2000 12.07 12.23 11.88 12.17 11,812,471 +0.18(+1.52%)
Feb 18, 2000 12.15 12.22 11.90 11.98 13,327,884 -0.27(-2.21%)
Feb 17, 2000 12.52 12.55 12.19 12.25 9,342,250 -0.10(-0.78%)
Feb 16, 2000 12.42 12.48 12.22 12.35 14,946,049 +0.02(+0.15%)
Feb 15, 2000 12.02 12.42 11.99 12.33 15,938,338 +0.32(+2.67%)
Feb 14, 2000 11.91 12.11 11.87 12.01 11,923,623 +0.03(+0.23%)
Feb 11, 2000 12.03 12.14 11.75 11.98 16,544,503 -0.09(-0.72%)
Feb 10, 2000 12.35 12.44 11.99 12.07 18,332,950 -0.31(-2.50%)
Feb 09, 2000 12.70 12.71 12.33 12.38 20,071,960 -0.32(-2.51%)
Feb 08, 2000 12.76 12.84 12.57 12.70 9,900,917 +0.10(+0.76%)
Feb 07, 2000 12.62 12.69 12.53 12.60 9,407,842 -0.11(-0.83%)
Feb 04, 2000 12.86 12.94 12.66 12.71 11,162,685 -0.18(-1.43%)
Feb 03, 2000 13.15 13.15 12.67 12.89 16,554,520 -0.32(-2.41%)
Feb 02, 2000 13.23 13.36 13.14 13.21 9,367,453 +0.09(+0.66%)
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.