Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2000 15.25 15.32 15.15 15.27 4,610,637 +0.11(+0.73%)
Aug 31, 2000 15.35 15.48 15.11 15.16 7,132,643 +0.12(+0.77%)
Aug 30, 2000 15.17 15.30 15.04 15.04 6,380,226 -0.29(-1.88%)
Aug 29, 2000 15.50 15.53 15.30 15.33 5,917,131 -0.29(-1.85%)
Aug 28, 2000 15.58 15.92 15.53 15.62 7,826,225 -0.11(-0.72%)
Aug 25, 2000 15.76 15.86 15.63 15.74 5,610,523 -0.13(-0.84%)
Aug 24, 2000 15.79 15.92 15.74 15.87 5,010,045 -0.11(-0.71%)
Aug 23, 2000 16.11 16.15 15.79 15.98 5,219,606 -0.13(-0.83%)
Aug 22, 2000 16.02 16.14 15.96 16.12 4,896,015 +0.12(+0.77%)
Aug 21, 2000 15.99 16.12 15.91 15.99 5,564,426 +0.10(+0.60%)
Aug 18, 2000 15.99 16.03 15.71 15.90 8,319,041 -0.10(-0.60%)
Aug 17, 2000 16.16 16.18 15.92 15.99 7,159,634 -0.14(-0.86%)
Aug 16, 2000 15.97 16.19 15.95 16.13 4,882,671 +0.29(+1.82%)
Aug 15, 2000 15.95 16.04 15.80 15.84 5,002,160 -0.20(-1.25%)
Aug 14, 2000 16.16 16.22 15.92 16.04 4,343,455 -0.09(-0.54%)
Aug 11, 2000 16.07 16.30 16.01 16.13 6,811,175 +0.07(+0.44%)
Aug 10, 2000 15.79 16.14 15.70 16.06 8,717,237 +0.43(+2.74%)
Aug 09, 2000 15.92 16.02 15.44 15.63 10,750,369 -0.31(-1.92%)
Aug 08, 2000 15.91 16.07 15.78 15.94 6,980,401 -0.03(-0.20%)
Aug 07, 2000 16.07 16.07 15.82 15.97 5,788,847 +0.05(+0.31%)
Aug 04, 2000 15.93 15.94 15.71 15.92 6,162,477 -0.07(-0.45%)
Aug 03, 2000 15.87 16.05 15.85 15.99 8,668,410 +0.08(+0.52%)
Aug 02, 2000 15.65 15.94 15.54 15.91 7,554,797 +0.28(+1.78%)
Aug 01, 2000 15.25 15.66 15.23 15.63 7,659,122 +0.29(+1.88%)
Jul 31, 2000 15.45 15.49 15.25 15.34 9,610,978 -0.10(-0.64%)
Jul 28, 2000 15.31 15.45 15.20 15.44 7,349,482 +0.30(+1.96%)
Jul 27, 2000 14.96 15.32 14.94 15.14 9,991,887 +0.27(+1.78%)
Jul 26, 2000 15.42 15.42 14.88 14.88 11,156,146 -0.54(-3.48%)
Jul 25, 2000 15.59 15.62 15.29 15.42 8,917,093 -0.16(-1.01%)
Jul 24, 2000 15.22 15.72 15.22 15.57 8,620,493 +0.36(+2.39%)
Jul 21, 2000 15.15 15.41 15.00 15.21 11,566,473 +0.06(+0.41%)
Jul 20, 2000 15.37 15.37 15.11 15.15 9,022,328 -0.22(-1.42%)
Jul 19, 2000 15.64 15.78 15.29 15.36 8,138,594 -0.30(-1.91%)
Jul 18, 2000 15.57 15.74 15.56 15.66 12,566,966 +0.11(+0.70%)
Jul 17, 2000 15.33 15.79 15.25 15.55 13,351,529 +0.42(+2.76%)
Jul 14, 2000 15.29 15.30 15.01 15.14 19,087,304 -0.57(-3.61%)
Jul 13, 2000 16.07 16.08 15.66 15.70 11,610,144 -0.46(-2.87%)
Jul 12, 2000 16.36 16.41 16.16 16.17 8,610,485 -0.35(-2.13%)
Jul 11, 2000 16.38 16.56 16.32 16.52 10,285,151 +0.00(+0.00%)
Jul 10, 2000 16.61 16.63 16.46 16.52 6,595,246 +0.07(+0.44%)
Jul 07, 2000 16.40 16.63 16.37 16.45 9,869,062 +0.01(+0.06%)
Jul 06, 2000 16.49 16.55 16.35 16.44 8,787,899 -0.22(-1.30%)
Jul 05, 2000 16.62 16.72 16.47 16.65 11,079,722 -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.