Indicators

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

Month:

Year:

Range:

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.