Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 14.43 14.73 14.35 14.54 8,502,149 +0.09(+0.61%)
Sep 28, 2000 14.75 14.92 14.38 14.45 10,181,059 -0.27(-1.81%)
Sep 27, 2000 14.61 14.81 14.46 14.71 6,966,702 +0.09(+0.62%)
Sep 26, 2000 14.83 14.90 14.48 14.62 7,365,427 -0.21(-1.42%)
Sep 25, 2000 14.83 14.92 14.67 14.83 6,443,577 -0.00(-0.01%)
Sep 22, 2000 14.78 14.94 14.64 14.84 8,924,461 +0.25(+1.72%)
Sep 21, 2000 14.09 14.62 14.09 14.58 9,459,218 +0.49(+3.48%)
Sep 20, 2000 14.22 14.35 13.97 14.09 8,832,696 -0.11(-0.80%)
Sep 19, 2000 14.21 14.31 14.11 14.21 6,379,600 -0.05(-0.34%)
Sep 18, 2000 14.35 14.51 14.22 14.25 12,350,136 -0.45(-3.03%)
Sep 15, 2000 14.77 14.85 14.69 14.70 10,125,806 -0.15(-0.98%)
Sep 14, 2000 15.10 15.10 14.83 14.85 6,736,966 -0.26(-1.72%)
Sep 13, 2000 14.95 15.14 14.94 15.11 7,919,893 +0.15(+1.03%)
Sep 12, 2000 14.87 14.95 14.76 14.95 6,344,703 +0.25(+1.68%)
Sep 11, 2000 14.65 14.77 14.65 14.70 6,629,369 +0.09(+0.58%)
Sep 08, 2000 14.39 14.62 14.39 14.62 6,160,527 +0.16(+1.10%)
Sep 07, 2000 14.44 14.53 14.33 14.46 4,279,347 +0.03(+0.20%)
Sep 06, 2000 14.55 14.55 14.40 14.43 9,083,757 +0.00(+0.00%)
Sep 05, 2000 14.33 14.46 14.13 14.43 8,576,142 +0.10(+0.68%)
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.