Indicators

Johnson & Johnson (NY: JNJ )

152.08 -1.32 (-0.86%)

Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	15.32	15.36	15.13	15.22	9,688,668	-0.10(-0.64%)
Jul 28, 2000	15.19	15.32	15.08	15.32	7,408,891	+0.29(+1.96%)
Jul 27, 2000	14.84	15.20	14.82	15.02	10,072,656	+0.26(+1.78%)
Jul 26, 2000	15.29	15.29	14.76	14.76	11,246,326	-0.53(-3.48%)
Jul 25, 2000	15.46	15.50	15.17	15.29	8,989,173	-0.16(-1.01%)
Jul 24, 2000	15.10	15.60	15.10	15.45	8,690,176	+0.36(+2.38%)
Jul 21, 2000	15.03	15.28	14.88	15.09	11,659,969	+0.06(+0.41%)
Jul 20, 2000	15.25	15.25	14.98	15.03	9,095,259	-0.22(-1.42%)
Jul 19, 2000	15.52	15.65	15.17	15.24	8,204,382	-0.30(-1.91%)
Jul 18, 2000	15.45	15.61	15.43	15.54	12,668,550	+0.11(+0.70%)
Jul 17, 2000	15.21	15.66	15.13	15.43	13,459,455	+0.41(+2.76%)
Jul 14, 2000	15.17	15.18	14.89	15.02	19,241,594	-0.56(-3.61%)
Jul 13, 2000	15.95	15.96	15.54	15.58	11,703,994	-0.46(-2.87%)
Jul 12, 2000	16.23	16.28	16.03	16.04	8,680,087	-0.35(-2.13%)
Jul 11, 2000	16.25	16.43	16.19	16.39	10,368,290	+0.00(+0.00%)
Jul 10, 2000	16.48	16.50	16.32	16.39	6,648,558	+0.07(+0.44%)
Jul 07, 2000	16.27	16.50	16.24	16.31	9,948,838	+0.01(+0.06%)
Jul 06, 2000	16.35	16.42	16.22	16.30	8,858,935	-0.21(-1.30%)
Jul 05, 2000	16.49	16.59	16.33	16.52	11,169,284	-0.01(-0.06%)

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.