Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 16.53 16.98 16.45 16.49 22,643,162 -0.04(-0.25%)
Nov 29, 2000 16.42 16.62 16.42 16.53 11,455,172 +0.02(+0.13%)
Nov 28, 2000 16.15 16.51 16.07 16.51 16,965,312 +0.45(+2.82%)
Nov 27, 2000 15.72 16.07 15.55 16.05 8,320,557 +0.38(+2.43%)
Nov 24, 2000 15.91 15.91 15.50 15.67 4,560,900 -0.24(-1.49%)
Nov 22, 2000 15.83 16.03 15.74 15.91 8,344,213 -0.21(-1.28%)
Nov 21, 2000 15.91 16.14 15.79 16.12 10,981,159 +0.26(+1.62%)
Nov 20, 2000 15.68 15.98 15.68 15.86 8,359,073 +0.18(+1.12%)
Nov 17, 2000 15.61 15.70 15.54 15.68 8,034,269 +0.15(+0.99%)
Nov 16, 2000 15.66 15.67 15.39 15.53 5,457,977 -0.13(-0.85%)
Nov 15, 2000 15.54 15.66 15.46 15.66 6,351,719 +0.06(+0.40%)
Nov 14, 2000 15.32 15.60 15.15 15.60 8,107,661 +0.26(+1.68%)
Nov 13, 2000 15.53 15.71 15.21 15.34 9,660,715 -0.23(-1.46%)
Nov 10, 2000 15.39 15.74 15.31 15.57 9,211,873 +0.15(+0.94%)
Nov 09, 2000 15.41 15.55 15.00 15.43 8,597,141 +0.02(+0.13%)
Nov 08, 2000 15.32 15.62 15.32 15.41 9,318,624 +0.22(+1.43%)
Nov 07, 2000 15.17 15.31 14.96 15.19 7,466,545 +0.01(+0.07%)
Nov 06, 2000 15.18 15.32 15.09 15.18 8,831,267 +0.06(+0.40%)
Nov 03, 2000 14.88 15.20 14.72 15.12 8,854,922 +0.30(+2.02%)
Nov 02, 2000 15.09 15.10 14.70 14.82 14,241,328 -0.19(-1.24%)
Nov 01, 2000 15.17 15.20 14.71 15.00 14,329,580 -0.18(-1.22%)
Oct 31, 2000 15.48 15.48 15.09 15.19 10,590,848 -0.37(-2.38%)
Oct 30, 2000 15.44 15.59 15.30 15.56 6,660,752 +0.27(+1.75%)
Oct 27, 2000 15.32 15.47 15.21 15.29 5,930,474 -0.06(-0.40%)
Oct 26, 2000 15.46 15.64 15.34 15.35 7,543,272 -0.14(-0.87%)
Oct 25, 2000 15.12 15.65 15.10 15.49 11,601,046 +0.37(+2.45%)
Oct 24, 2000 15.11 15.24 14.94 15.12 9,333,181 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.10 15.10 10,943,250 -0.05(-0.34%)
Oct 20, 2000 15.09 15.29 15.01 15.15 9,490,579 +0.02(+0.13%)
Oct 19, 2000 15.25 15.43 14.98 15.13 16,633,837 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,696,084 -0.46(-2.90%)
Oct 17, 2000 15.83 16.06 15.72 16.00 13,687,554 +0.02(+0.12%)
Oct 16, 2000 15.80 16.04 15.72 15.98 8,495,545 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.80 13,812,199 -0.20(-1.23%)
Oct 12, 2000 15.80 16.07 15.60 15.99 14,085,446 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.83 11,954,054 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.10 15.60 9,258,273 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,430,494 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,096,554 -0.12(-0.81%)
Oct 05, 2000 15.09 15.46 15.02 15.34 9,824,481 +0.45(+3.05%)
Oct 04, 2000 15.17 15.46 14.89 14.89 10,395,541 -0.36(-2.37%)
Oct 03, 2000 15.34 15.47 15.16 15.25 6,683,498 -0.11(-0.74%)
Oct 02, 2000 15.53 15.54 15.21 15.36 6,385,685 -0.12(-0.80%)
Sep 29, 2000 15.37 15.69 15.29 15.49 7,979,983 +0.09(+0.61%)
Sep 28, 2000 15.71 15.90 15.32 15.39 9,555,783 -0.28(-1.81%)
Sep 27, 2000 15.57 15.78 15.41 15.68 6,538,837 +0.10(+0.62%)
Sep 26, 2000 15.80 15.88 15.43 15.58 6,913,074 -0.22(-1.42%)
Sep 25, 2000 15.80 15.90 15.63 15.80 6,047,841 -0.00(-0.01%)
Sep 22, 2000 15.74 15.92 15.60 15.81 8,376,359 +0.27(+1.72%)
Sep 21, 2000 15.01 15.58 15.01 15.54 8,878,274 +0.52(+3.48%)
Sep 20, 2000 15.15 15.29 14.89 15.02 8,290,230 -0.12(-0.80%)
Sep 19, 2000 15.14 15.25 15.03 15.14 5,987,793 -0.05(-0.34%)
Sep 18, 2000 15.29 15.46 15.15 15.19 11,591,644 -0.47(-3.03%)
Sep 15, 2000 15.74 15.82 15.65 15.66 9,503,923 -0.16(-0.98%)
Sep 14, 2000 16.08 16.08 15.80 15.82 6,323,211 -0.28(-1.72%)
Sep 13, 2000 15.93 16.13 15.92 16.09 7,433,488 +0.16(+1.04%)
Sep 12, 2000 15.85 15.93 15.72 15.93 5,955,039 +0.26(+1.68%)
Sep 11, 2000 15.61 15.74 15.61 15.67 6,222,222 +0.09(+0.58%)
Sep 08, 2000 15.33 15.58 15.33 15.58 5,782,175 +0.17(+1.10%)
Sep 07, 2000 15.38 15.48 15.27 15.41 4,016,528 +0.03(+0.20%)
Sep 06, 2000 15.50 15.50 15.34 15.37 8,525,872 +0.00(+0.00%)
Sep 05, 2000 15.27 15.41 15.05 15.37 8,049,433 +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.