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 (%)
Aug 31, 2000 15.35 15.47 15.10 15.16 7,133,770 +0.12(+0.77%)
Aug 30, 2000 15.17 15.30 15.04 15.04 6,381,234 -0.29(-1.88%)
Aug 29, 2000 15.50 15.53 15.30 15.33 5,918,066 -0.29(-1.85%)
Aug 28, 2000 15.58 15.92 15.53 15.62 7,827,461 -0.11(-0.72%)
Aug 25, 2000 15.76 15.86 15.63 15.73 5,611,410 -0.13(-0.84%)
Aug 24, 2000 15.78 15.92 15.74 15.87 5,010,837 -0.11(-0.71%)
Aug 23, 2000 16.10 16.14 15.78 15.98 5,220,431 -0.13(-0.83%)
Aug 22, 2000 16.02 16.13 15.96 16.11 4,896,789 +0.12(+0.77%)
Aug 21, 2000 15.99 16.11 15.91 15.99 5,565,305 +0.10(+0.60%)
Aug 18, 2000 15.99 16.03 15.71 15.89 8,320,356 -0.10(-0.60%)
Aug 17, 2000 16.15 16.17 15.92 15.99 7,160,765 -0.14(-0.86%)
Aug 16, 2000 15.97 16.19 15.95 16.13 4,883,443 +0.29(+1.82%)
Aug 15, 2000 15.95 16.04 15.79 15.84 5,002,951 -0.20(-1.25%)
Aug 14, 2000 16.15 16.22 15.92 16.04 4,344,141 -0.09(-0.54%)
Aug 11, 2000 16.07 16.30 16.01 16.13 6,812,251 +0.07(+0.44%)
Aug 10, 2000 15.78 16.13 15.70 16.06 8,718,614 +0.43(+2.74%)
Aug 09, 2000 15.92 16.02 15.43 15.63 10,752,068 -0.31(-1.92%)
Aug 08, 2000 15.91 16.07 15.77 15.94 6,981,504 -0.03(-0.20%)
Aug 07, 2000 16.07 16.07 15.81 15.97 5,789,761 +0.05(+0.31%)
Aug 04, 2000 15.93 15.94 15.71 15.92 6,163,451 -0.07(-0.45%)
Aug 03, 2000 15.87 16.05 15.84 15.99 8,669,780 +0.08(+0.52%)
Aug 02, 2000 15.65 15.94 15.54 15.91 7,555,991 +0.28(+1.78%)
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.