Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 14.41 14.52 14.18 14.23 7,600,562 +0.11(+0.77%)
Aug 30, 2000 14.23 14.36 14.12 14.12 6,798,785 -0.27(-1.88%)
Aug 29, 2000 14.54 14.57 14.36 14.39 6,305,309 -0.27(-1.85%)
Aug 28, 2000 14.62 14.94 14.57 14.66 8,339,645 -0.11(-0.72%)
Aug 25, 2000 14.79 14.88 14.67 14.77 5,978,587 -0.13(-0.84%)
Aug 24, 2000 14.81 14.94 14.78 14.89 5,338,717 -0.11(-0.71%)
Aug 23, 2000 15.11 15.15 14.81 15.00 5,562,025 -0.13(-0.83%)
Aug 22, 2000 15.04 15.14 14.98 15.12 5,217,206 +0.12(+0.77%)
Aug 21, 2000 15.01 15.12 14.93 15.01 5,929,466 +0.09(+0.60%)
Aug 18, 2000 15.01 15.05 14.75 14.92 8,864,791 -0.09(-0.60%)
Aug 17, 2000 15.16 15.18 14.94 15.01 7,629,324 -0.13(-0.86%)
Aug 16, 2000 14.99 15.19 14.97 15.14 5,202,987 +0.27(+1.82%)
Aug 15, 2000 14.97 15.06 14.82 14.87 5,330,315 -0.19(-1.25%)
Aug 14, 2000 15.16 15.22 14.94 15.06 4,628,396 -0.08(-0.54%)
Aug 11, 2000 15.09 15.30 15.03 15.14 7,258,005 +0.07(+0.44%)
Aug 10, 2000 14.81 15.14 14.74 15.07 9,289,109 +0.40(+2.74%)
Aug 09, 2000 14.94 15.04 14.48 14.67 11,455,620 -0.29(-1.92%)
Aug 08, 2000 14.93 15.09 14.80 14.96 7,438,332 -0.03(-0.20%)
Aug 07, 2000 15.09 15.09 14.84 14.99 6,168,610 +0.05(+0.31%)
Aug 04, 2000 14.95 14.96 14.75 14.94 6,566,751 -0.07(-0.45%)
Aug 03, 2000 14.89 15.06 14.87 15.01 9,237,079 +0.08(+0.52%)
Aug 02, 2000 14.69 14.96 14.58 14.93 8,050,410 +0.26(+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.