Skip to main content

Johnson & Johnson (NY: JNJ )

158.65 +0.69 (+0.44%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 14.04 14.30 13.65 14.19 13,746,134 +0.26(+1.85%)
Jan 28, 2000 13.33 14.04 13.33 13.93 18,714,810 +0.66(+4.97%)
Jan 27, 2000 13.81 13.84 13.27 13.27 18,821,578 -0.49(-3.59%)
Jan 26, 2000 14.22 14.32 13.69 13.76 14,404,337 -0.29(-2.05%)
Jan 25, 2000 13.83 14.33 13.77 14.05 19,664,504 +0.26(+1.86%)
Jan 24, 2000 14.86 14.87 13.77 13.80 17,147,558 -1.02(-6.88%)
Jan 21, 2000 15.12 15.12 14.77 14.81 12,964,177 -0.34(-2.25%)
Jan 20, 2000 15.21 15.22 14.85 15.16 7,318,188 +0.05(+0.35%)
Jan 19, 2000 15.00 15.18 14.94 15.10 8,358,877 +0.05(+0.34%)
Jan 18, 2000 15.17 15.34 15.01 15.05 7,394,321 -0.39(-2.54%)
Jan 14, 2000 15.49 15.56 15.30 15.44 8,201,151 +0.05(+0.34%)
Jan 13, 2000 15.49 15.82 15.34 15.39 7,082,509 -0.02(-0.14%)
Jan 12, 2000 15.47 15.67 15.36 15.41 7,833,225 -0.14(-0.92%)
Jan 11, 2000 15.33 15.65 15.32 15.56 9,342,846 +0.05(+0.33%)
Jan 10, 2000 15.94 15.98 15.51 15.51 7,481,981 -0.40(-2.53%)
Jan 07, 2000 15.52 15.98 15.43 15.91 14,962,748 +0.65(+4.26%)
Jan 06, 2000 14.89 15.49 14.86 15.26 8,137,454 +0.46(+3.13%)
Jan 05, 2000 14.64 14.97 14.58 14.79 12,489,178 +0.15(+1.06%)
Jan 04, 2000 15.02 15.09 14.63 14.64 11,864,947 -0.56(-3.67%)
Jan 03, 2000 15.35 15.45 15.09 15.20 7,042,774 -0.17(-1.14%)
Dec 31, 1999 15.41 15.56 15.35 15.37 2,088,961 -0.04(-0.27%)
Dec 30, 1999 15.33 15.58 15.33 15.41 3,718,999 +0.17(+1.15%)
Dec 29, 1999 15.86 15.86 15.21 15.24 4,739,366 -0.49(-3.14%)
Dec 28, 1999 16.11 16.11 15.56 15.73 5,188,279 -0.38(-2.36%)
Dec 27, 1999 15.73 16.11 15.62 16.11 6,314,807 +0.36(+2.29%)
Dec 23, 1999 15.27 15.80 15.17 15.75 8,813,250 +0.66(+4.37%)
Dec 22, 1999 14.98 15.29 14.97 15.09 8,771,695 +0.09(+0.62%)
Dec 21, 1999 15.10 15.11 14.86 15.00 8,823,866 -0.16(-1.07%)
Dec 20, 1999 15.49 15.50 14.91 15.16 9,671,644 -0.48(-3.05%)
Dec 17, 1999 15.67 15.73 15.23 15.64 22,140,500 +0.04(+0.26%)
Dec 16, 1999 15.77 15.78 15.40 15.60 9,837,560 -0.01(-0.05%)
Dec 15, 1999 15.52 15.69 15.41 15.61 9,168,437 +0.08(+0.51%)
Dec 14, 1999 15.21 15.77 15.17 15.53 8,769,875 +0.16(+1.07%)
Dec 13, 1999 15.60 15.63 15.18 15.36 8,237,549 -0.19(-1.25%)
Dec 10, 1999 15.66 15.68 15.37 15.56 8,880,587 +0.18(+1.20%)
Dec 09, 1999 15.17 15.60 15.12 15.37 13,161,638 +0.33(+2.23%)
Dec 08, 1999 15.30 15.38 14.88 15.04 15,079,830 -0.35(-2.30%)
Dec 07, 1999 15.98 16.02 15.34 15.39 16,561,242 -0.57(-3.55%)
Dec 06, 1999 15.82 16.14 15.75 15.96 10,236,121 -0.07(-0.45%)
Dec 03, 1999 16.32 16.39 15.84 16.03 19,293,544 -0.47(-2.83%)
Dec 02, 1999 16.68 16.70 16.32 16.50 9,921,276 -0.40(-2.36%)
Dec 01, 1999 17.02 17.05 16.67 16.90 6,958,451 -0.21(-1.20%)
Nov 30, 1999 17.18 17.26 17.07 17.10 5,249,853 -0.22(-1.25%)
Nov 29, 1999 16.98 17.35 16.78 17.32 6,197,119 +0.31(+1.81%)
Nov 26, 1999 17.31 17.32 17.01 17.01 2,038,003 -0.26(-1.49%)
Nov 24, 1999 17.07 17.29 17.07 17.27 5,465,513 +0.11(+0.66%)
Nov 23, 1999 17.29 17.30 17.06 17.15 6,396,400 -0.21(-1.19%)
Nov 22, 1999 17.32 17.43 17.20 17.36 4,995,671 +0.02(+0.11%)
Nov 19, 1999 17.20 17.34 17.10 17.34 4,647,764 +0.14(+0.79%)
Nov 18, 1999 17.29 17.31 17.07 17.20 5,262,592 -0.21(-1.18%)
Nov 17, 1999 17.45 17.62 17.37 17.41 7,465,601 -0.08(-0.47%)
Nov 16, 1999 17.18 17.49 17.15 17.49 8,917,592 +0.43(+2.53%)
Nov 15, 1999 17.10 17.13 16.92 17.06 4,890,419 -0.04(-0.24%)
Nov 12, 1999 17.14 17.19 16.87 17.10 4,551,308 -0.01(-0.06%)
Nov 11, 1999 17.00 17.14 16.96 17.11 4,225,543 +0.13(+0.79%)
Nov 10, 1999 16.90 17.06 16.86 16.98 8,172,032 -0.10(-0.60%)
Nov 09, 1999 17.37 17.38 17.03 17.08 6,400,040 -0.14(-0.79%)
Nov 08, 1999 17.40 17.45 17.13 17.22 6,802,848 -0.17(-1.00%)
Nov 05, 1999 17.47 17.59 17.35 17.39 10,446,625 +0.03(+0.18%)
Nov 04, 1999 17.31 17.47 17.30 17.36 9,660,118 +0.17(+1.02%)
Nov 03, 1999 17.14 17.33 17.06 17.18 7,594,512 +0.29(+1.71%)
Nov 02, 1999 17.33 17.48 16.86 16.90 11,198,554 -0.42(-2.44%)
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.