Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 16.15 16.81 15.90 16.79 24,402,656 +0.55(+3.36%)
Jun 29, 2000 16.15 16.38 16.04 16.25 13,060,329 +0.08(+0.49%)
Jun 28, 2000 15.99 16.21 15.96 16.17 13,323,307 +0.02(+0.14%)
Jun 27, 2000 15.71 16.19 15.70 16.14 22,424,710 +0.40(+2.55%)
Jun 26, 2000 15.23 15.74 15.18 15.74 23,941,914 +0.95(+6.41%)
Jun 23, 2000 14.64 14.83 14.62 14.79 5,836,169 +0.20(+1.34%)
Jun 22, 2000 14.79 14.79 14.55 14.60 6,056,379 -0.22(-1.46%)
Jun 21, 2000 14.63 14.91 14.63 14.81 7,756,485 +0.22(+1.48%)
Jun 20, 2000 14.90 14.91 14.52 14.60 6,620,857 -0.27(-1.81%)
Jun 19, 2000 14.79 14.89 14.68 14.87 5,410,612 +0.10(+0.70%)
Jun 16, 2000 14.85 14.91 14.73 14.76 11,140,013 -0.17(-1.17%)
Jun 15, 2000 14.84 15.00 14.74 14.94 12,094,863 +0.14(+0.97%)
Jun 14, 2000 14.73 14.81 14.61 14.79 8,335,218 +0.29(+1.99%)
Jun 13, 2000 14.14 14.59 14.10 14.51 8,198,724 +0.53(+3.80%)
Jun 12, 2000 14.30 14.40 13.96 13.98 5,775,809 -0.22(-1.56%)
Jun 09, 2000 14.01 14.42 13.98 14.20 6,230,485 +0.21(+1.47%)
Jun 08, 2000 13.80 14.00 13.66 13.99 5,593,817 +0.19(+1.41%)
Jun 07, 2000 14.02 14.08 13.80 13.80 6,230,788 -0.07(-0.51%)
Jun 06, 2000 13.76 13.97 13.68 13.87 4,862,211 +0.02(+0.14%)
Jun 05, 2000 13.76 14.05 13.61 13.85 8,077,397 +0.00(+0.00%)
Jun 02, 2000 14.42 14.42 13.60 13.85 14,192,014 -0.61(-4.21%)
Jun 01, 2000 14.71 14.75 14.38 14.46 7,944,543 -0.30(-2.02%)
May 31, 2000 14.70 14.83 14.55 14.75 6,669,388 +0.09(+0.63%)
May 30, 2000 14.54 14.66 14.36 14.66 6,403,983 +0.14(+0.93%)
May 26, 2000 14.75 14.80 14.48 14.53 4,707,214 -0.20(-1.33%)
May 25, 2000 14.71 14.75 14.46 14.72 6,874,128 -0.10(-0.70%)
May 24, 2000 14.46 14.84 14.38 14.83 12,470,373 +0.48(+3.38%)
May 23, 2000 14.48 14.54 14.20 14.34 8,519,030 +0.02(+0.15%)
May 22, 2000 14.77 14.78 14.04 14.32 9,316,760 -0.31(-2.12%)
May 19, 2000 14.64 14.77 14.32 14.63 10,740,238 +0.04(+0.28%)
May 18, 2000 14.32 14.67 14.31 14.59 9,241,840 +0.24(+1.65%)
May 17, 2000 14.35 14.46 14.11 14.35 5,325,076 -0.04(-0.29%)
May 16, 2000 14.26 14.41 14.22 14.39 7,838,381 +0.17(+1.23%)
May 15, 2000 14.05 14.34 14.03 14.22 6,804,668 +0.12(+0.88%)
May 12, 2000 14.20 14.21 13.96 14.09 6,191,053 -0.09(-0.65%)
May 11, 2000 14.24 14.33 14.15 14.19 7,045,201 +0.09(+0.65%)
May 10, 2000 14.34 14.34 14.03 14.09 12,618,696 -0.25(-1.72%)
May 09, 2000 14.42 14.58 14.30 14.34 12,389,993 -0.12(-0.85%)
May 08, 2000 14.00 14.46 13.87 14.46 13,936,619 +0.62(+4.46%)
May 05, 2000 13.71 13.89 13.63 13.85 6,433,102 +0.15(+1.13%)
May 04, 2000 13.68 13.86 13.57 13.69 4,631,384 -0.03(-0.23%)
May 03, 2000 13.87 14.00 13.68 13.72 7,718,873 -0.15(-1.12%)
May 02, 2000 13.54 13.94 13.53 13.88 7,835,044 +0.25(+1.81%)
May 01, 2000 13.56 13.92 13.50 13.63 8,842,672 +0.03(+0.23%)
Apr 28, 2000 13.64 13.68 13.51 13.60 7,817,452 -0.08(-0.60%)
Apr 27, 2000 13.56 13.74 13.49 13.68 7,228,102 +0.04(+0.30%)
Apr 26, 2000 13.86 13.86 13.52 13.64 8,310,953 -0.26(-1.85%)
Apr 25, 2000 13.80 13.92 13.62 13.90 8,560,282 +0.07(+0.52%)
Apr 24, 2000 13.43 13.92 13.43 13.83 10,932,846 +0.37(+2.76%)
Apr 20, 2000 13.54 13.67 13.39 13.45 8,559,675 -0.10(-0.77%)
Apr 19, 2000 13.43 13.62 13.30 13.56 11,840,985 +0.12(+0.92%)
Apr 18, 2000 13.19 13.52 13.06 13.43 22,754,116 +0.66(+5.16%)
Apr 17, 2000 12.47 12.86 12.45 12.78 18,181,574 +0.69(+5.72%)
Apr 14, 2000 12.38 12.47 11.96 12.08 12,852,252 -0.48(-3.86%)
Apr 13, 2000 12.54 12.68 12.32 12.57 10,734,172 -0.12(-0.97%)
Apr 12, 2000 12.81 13.08 12.54 12.69 11,424,224 -0.21(-1.60%)
Apr 11, 2000 12.53 12.92 12.47 12.90 13,506,815 +0.37(+2.96%)
Apr 10, 2000 12.33 12.61 12.31 12.53 12,741,237 +0.32(+2.62%)
Apr 07, 2000 12.57 12.59 12.17 12.21 9,590,051 -0.13(-1.08%)
Apr 06, 2000 12.73 12.74 12.25 12.34 12,597,767 -0.43(-3.39%)
Apr 05, 2000 12.53 12.78 12.32 12.78 21,304,552 +0.12(+0.98%)
Apr 04, 2000 12.06 12.65 12.04 12.65 33,405,480 +0.74(+6.23%)
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.