Indicators

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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	16.26	8,018,767	+0.05(+0.30%)
Dec 28, 2000	15.98	16.33	15.98	16.21	10,732,941	+0.27(+1.70%)
Dec 27, 2000	15.71	16.21	15.71	15.94	9,619,806	+0.10(+0.62%)
Dec 26, 2000	15.71	15.92	15.69	15.84	5,674,884	+0.13(+0.86%)
Dec 22, 2000	15.70	15.78	15.57	15.71	11,277,714	+0.08(+0.49%)
Dec 21, 2000	15.51	15.77	15.47	15.63	17,626,942	+0.06(+0.38%)
Dec 20, 2000	15.39	15.74	15.38	15.57	15,514,087	+0.22(+1.44%)
Dec 19, 2000	15.26	15.46	15.25	15.35	7,278,831	+0.10(+0.64%)
Dec 18, 2000	15.25	15.35	15.06	15.25	9,505,746	+0.00(+0.00%)
Dec 15, 2000	15.36	15.47	15.25	15.25	18,737,814	-0.11(-0.70%)
Dec 14, 2000	15.28	15.39	15.12	15.36	11,311,964	+0.09(+0.57%)
Dec 13, 2000	15.16	15.42	15.11	15.27	12,188,578	+0.26(+1.74%)
Dec 12, 2000	14.79	15.16	14.78	15.01	10,546,180	+0.21(+1.44%)
Dec 11, 2000	14.86	15.01	14.74	14.80	9,436,923	-0.12(-0.78%)
Dec 08, 2000	14.80	15.04	14.80	14.91	10,309,982	-0.11(-0.71%)
Dec 07, 2000	15.09	15.16	14.88	15.02	8,086,944	+0.15(+0.98%)
Dec 06, 2000	15.13	15.28	14.79	14.87	13,535,971	-0.52(-3.40%)
Dec 05, 2000	15.44	15.44	15.13	15.40	10,117,728	-0.01(-0.06%)
Dec 04, 2000	14.84	15.47	14.84	15.41	9,796,551	+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.