Skip to main content

Johnson & Johnson (NY: JNJ )

158.68 +0.72 (+0.46%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 14.70 14.83 14.55 14.75 6,669,388 +0.09(+0.63%)
May 30, 2000 14.54 14.66 14.36 14.66 6,403,983 +0.14(+0.93%)
May 26, 2000 14.75 14.80 14.48 14.53 4,707,214 -0.20(-1.33%)
May 25, 2000 14.71 14.75 14.46 14.72 6,874,128 -0.10(-0.70%)
May 24, 2000 14.46 14.84 14.38 14.83 12,470,373 +0.48(+3.38%)
May 23, 2000 14.48 14.54 14.20 14.34 8,519,030 +0.02(+0.15%)
May 22, 2000 14.77 14.78 14.04 14.32 9,316,760 -0.31(-2.12%)
May 19, 2000 14.64 14.77 14.32 14.63 10,740,238 +0.04(+0.28%)
May 18, 2000 14.32 14.67 14.31 14.59 9,241,840 +0.24(+1.65%)
May 17, 2000 14.35 14.46 14.11 14.35 5,325,076 -0.04(-0.29%)
May 16, 2000 14.26 14.41 14.22 14.39 7,838,381 +0.17(+1.23%)
May 15, 2000 14.05 14.34 14.03 14.22 6,804,668 +0.12(+0.88%)
May 12, 2000 14.20 14.21 13.96 14.09 6,191,053 -0.09(-0.65%)
May 11, 2000 14.24 14.33 14.15 14.19 7,045,201 +0.09(+0.65%)
May 10, 2000 14.34 14.34 14.03 14.09 12,618,696 -0.25(-1.72%)
May 09, 2000 14.42 14.58 14.30 14.34 12,389,993 -0.12(-0.85%)
May 08, 2000 14.00 14.46 13.87 14.46 13,936,619 +0.62(+4.46%)
May 05, 2000 13.71 13.89 13.63 13.85 6,433,102 +0.15(+1.13%)
May 04, 2000 13.68 13.86 13.57 13.69 4,631,384 -0.03(-0.23%)
May 03, 2000 13.87 14.00 13.68 13.72 7,718,873 -0.15(-1.12%)
May 02, 2000 13.54 13.94 13.53 13.88 7,835,044 +0.25(+1.81%)
May 01, 2000 13.56 13.92 13.50 13.63 8,842,672 +0.03(+0.23%)
Apr 28, 2000 13.64 13.68 13.51 13.60 7,817,452 -0.08(-0.60%)
Apr 27, 2000 13.56 13.74 13.49 13.68 7,228,102 +0.04(+0.30%)
Apr 26, 2000 13.86 13.86 13.52 13.64 8,310,953 -0.26(-1.85%)
Apr 25, 2000 13.80 13.92 13.62 13.90 8,560,282 +0.07(+0.52%)
Apr 24, 2000 13.43 13.92 13.43 13.83 10,932,846 +0.37(+2.76%)
Apr 20, 2000 13.54 13.67 13.39 13.45 8,559,675 -0.10(-0.77%)
Apr 19, 2000 13.43 13.62 13.30 13.56 11,840,985 +0.12(+0.92%)
Apr 18, 2000 13.19 13.52 13.06 13.43 22,754,116 +0.66(+5.16%)
Apr 17, 2000 12.47 12.86 12.45 12.78 18,181,574 +0.69(+5.72%)
Apr 14, 2000 12.38 12.47 11.96 12.08 12,852,252 -0.48(-3.86%)
Apr 13, 2000 12.54 12.68 12.32 12.57 10,734,172 -0.12(-0.97%)
Apr 12, 2000 12.81 13.08 12.54 12.69 11,424,224 -0.21(-1.60%)
Apr 11, 2000 12.53 12.92 12.47 12.90 13,506,815 +0.37(+2.96%)
Apr 10, 2000 12.33 12.61 12.31 12.53 12,741,237 +0.32(+2.62%)
Apr 07, 2000 12.57 12.59 12.17 12.21 9,590,051 -0.13(-1.08%)
Apr 06, 2000 12.73 12.74 12.25 12.34 12,597,767 -0.43(-3.39%)
Apr 05, 2000 12.53 12.78 12.32 12.78 21,304,552 +0.12(+0.98%)
Apr 04, 2000 12.06 12.65 12.04 12.65 33,405,480 +0.74(+6.23%)
Apr 03, 2000 11.64 11.99 11.54 11.91 16,850,306 +0.33(+2.85%)
Mar 31, 2000 11.70 11.72 11.55 11.58 12,164,627 -0.08(-0.71%)
Mar 30, 2000 11.63 11.81 11.59 11.66 15,694,355 -0.05(-0.44%)
Mar 29, 2000 11.55 11.89 11.55 11.71 22,301,562 -0.16(-1.31%)
Mar 28, 2000 11.45 11.87 11.44 11.87 27,881,730 +0.37(+3.23%)
Mar 27, 2000 11.70 11.74 11.31 11.50 34,292,992 -0.41(-3.46%)
Mar 24, 2000 12.03 12.20 11.57 11.91 58,791,804 -1.28(-9.69%)
Mar 23, 2000 13.39 13.51 13.18 13.19 15,765,938 -0.37(-2.74%)
Mar 22, 2000 13.33 13.56 13.14 13.56 15,142,617 +0.33(+2.49%)
Mar 21, 2000 12.88 13.35 12.88 13.23 12,181,006 +0.15(+1.18%)
Mar 20, 2000 13.14 13.18 12.95 13.07 10,257,960 -0.04(-0.31%)
Mar 17, 2000 13.07 13.18 12.89 13.11 16,692,579 -0.04(-0.31%)
Mar 16, 2000 13.17 13.27 13.01 13.16 23,309,494 +0.47(+3.73%)
Mar 15, 2000 11.91 12.89 11.84 12.68 18,230,106 +0.69(+5.76%)
Mar 14, 2000 11.84 12.30 11.83 11.99 15,686,772 +0.45(+3.93%)
Mar 13, 2000 11.48 11.80 11.43 11.54 8,741,667 -0.14(-1.23%)
Mar 10, 2000 11.98 12.16 11.52 11.68 13,229,884 -0.30(-2.50%)
Mar 09, 2000 11.70 12.03 11.53 11.98 14,663,069 +0.28(+2.38%)
Mar 08, 2000 11.16 11.83 11.09 11.70 19,482,512 +0.41(+3.65%)
Mar 07, 2000 11.62 11.62 10.90 11.29 25,069,352 -0.33(-2.84%)
Mar 06, 2000 12.02 12.02 11.58 11.62 11,583,466 -0.49(-4.08%)
Mar 03, 2000 12.24 12.24 11.91 12.12 8,800,511 -0.03(-0.26%)
Mar 02, 2000 12.03 12.35 11.97 12.15 10,313,468 +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.