Skip to main content

Johnson & Johnson (NY: JNJ )

164.34 -0.48 (-0.29%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 16.22 16.39 16.17 16.25 8,020,033 +0.05(+0.30%)
Dec 28, 2000 15.97 16.32 15.97 16.21 10,734,635 +0.27(+1.70%)
Dec 27, 2000 15.70 16.21 15.70 15.94 9,621,325 +0.10(+0.61%)
Dec 26, 2000 15.70 15.92 15.68 15.84 5,675,780 +0.13(+0.86%)
Dec 22, 2000 15.69 15.78 15.57 15.70 11,279,494 +0.08(+0.50%)
Dec 21, 2000 15.51 15.77 15.47 15.63 17,629,724 +0.06(+0.38%)
Dec 20, 2000 15.39 15.73 15.37 15.57 15,516,535 +0.22(+1.44%)
Dec 19, 2000 15.26 15.46 15.25 15.35 7,279,980 +0.10(+0.64%)
Dec 18, 2000 15.25 15.35 15.06 15.25 9,507,247 +0.00(+0.00%)
Dec 15, 2000 15.36 15.47 15.25 15.25 18,740,772 -0.11(-0.69%)
Dec 14, 2000 15.28 15.39 15.11 15.36 11,313,750 +0.09(+0.57%)
Dec 13, 2000 15.16 15.41 15.10 15.27 12,190,502 +0.26(+1.74%)
Dec 12, 2000 14.78 15.16 14.78 15.01 10,547,844 +0.21(+1.44%)
Dec 11, 2000 14.85 15.01 14.74 14.79 9,438,412 -0.12(-0.78%)
Dec 08, 2000 14.79 15.04 14.79 14.91 10,311,609 -0.11(-0.71%)
Dec 07, 2000 15.09 15.16 14.88 15.02 8,088,221 +0.15(+0.98%)
Dec 06, 2000 15.12 15.28 14.78 14.87 13,538,108 -0.52(-3.40%)
Dec 05, 2000 15.43 15.43 15.12 15.39 10,119,325 -0.01(-0.06%)
Dec 04, 2000 14.83 15.47 14.83 15.40 9,798,097 +0.28(+1.85%)
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.