Indicators

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

Month:

Year:

Range:

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.