Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 16.22 16.39 16.17 16.26 8,018,767 +0.05(+0.30%)
Dec 28, 2000 15.98 16.33 15.98 16.21 10,732,941 +0.27(+1.70%)
Dec 27, 2000 15.71 16.21 15.71 15.94 9,619,806 +0.10(+0.62%)
Dec 26, 2000 15.71 15.92 15.69 15.84 5,674,884 +0.13(+0.86%)
Dec 22, 2000 15.70 15.78 15.57 15.71 11,277,714 +0.08(+0.49%)
Dec 21, 2000 15.51 15.77 15.47 15.63 17,626,942 +0.06(+0.38%)
Dec 20, 2000 15.39 15.74 15.38 15.57 15,514,087 +0.22(+1.44%)
Dec 19, 2000 15.26 15.46 15.25 15.35 7,278,831 +0.10(+0.64%)
Dec 18, 2000 15.25 15.35 15.06 15.25 9,505,746 +0.00(+0.00%)
Dec 15, 2000 15.36 15.47 15.25 15.25 18,737,814 -0.11(-0.70%)
Dec 14, 2000 15.28 15.39 15.12 15.36 11,311,964 +0.09(+0.57%)
Dec 13, 2000 15.16 15.42 15.11 15.27 12,188,578 +0.26(+1.74%)
Dec 12, 2000 14.79 15.16 14.78 15.01 10,546,180 +0.21(+1.44%)
Dec 11, 2000 14.86 15.01 14.74 14.80 9,436,923 -0.12(-0.78%)
Dec 08, 2000 14.80 15.04 14.80 14.91 10,309,982 -0.11(-0.71%)
Dec 07, 2000 15.09 15.16 14.88 15.02 8,086,944 +0.15(+0.98%)
Dec 06, 2000 15.13 15.28 14.79 14.87 13,535,971 -0.52(-3.40%)
Dec 05, 2000 15.44 15.44 15.13 15.40 10,117,728 -0.01(-0.06%)
Dec 04, 2000 14.84 15.47 14.84 15.41 9,796,551 +0.28(+1.85%)
Dec 01, 2000 15.36 15.47 14.96 15.13 16,845,970 -0.35(-2.25%)
Nov 30, 2000 15.51 15.94 15.44 15.47 24,124,802 -0.04(-0.25%)
Nov 29, 2000 15.42 15.60 15.42 15.51 12,204,734 +0.02(+0.13%)
Nov 28, 2000 15.16 15.49 15.09 15.49 18,075,426 +0.43(+2.82%)
Nov 27, 2000 14.76 15.09 14.59 15.07 8,865,008 +0.36(+2.43%)
Nov 24, 2000 14.93 14.93 14.55 14.71 4,859,340 -0.22(-1.49%)
Nov 22, 2000 14.86 15.05 14.78 14.93 8,890,211 -0.19(-1.28%)
Nov 21, 2000 14.93 15.14 14.82 15.13 11,699,703 +0.24(+1.62%)
Nov 20, 2000 14.72 15.00 14.72 14.88 8,906,043 +0.17(+1.13%)
Nov 17, 2000 14.65 14.74 14.58 14.72 8,559,986 +0.14(+0.99%)
Nov 16, 2000 14.70 14.71 14.45 14.58 5,815,116 -0.13(-0.85%)
Nov 15, 2000 14.58 14.70 14.51 14.70 6,767,339 +0.06(+0.40%)
Nov 14, 2000 14.38 14.64 14.22 14.64 8,638,180 +0.24(+1.68%)
Nov 13, 2000 14.58 14.75 14.28 14.40 10,292,857 -0.21(-1.46%)
Nov 10, 2000 14.45 14.77 14.37 14.61 9,814,645 +0.14(+0.94%)
Nov 09, 2000 14.46 14.59 14.08 14.48 9,159,689 +0.02(+0.13%)
Nov 08, 2000 14.38 14.66 14.38 14.46 9,928,382 +0.20(+1.43%)
Nov 07, 2000 14.24 14.37 14.04 14.25 7,955,113 +0.01(+0.06%)
Nov 06, 2000 14.25 14.38 14.16 14.25 9,409,135 +0.06(+0.40%)
Nov 03, 2000 13.97 14.27 13.82 14.19 9,434,338 +0.28(+2.02%)
Nov 02, 2000 14.16 14.17 13.80 13.91 15,173,199 -0.17(-1.24%)
Nov 01, 2000 14.24 14.27 13.81 14.08 15,267,226 -0.17(-1.22%)
Oct 31, 2000 14.53 14.53 14.16 14.25 11,283,853 -0.35(-2.38%)
Oct 30, 2000 14.49 14.63 14.36 14.60 7,096,594 +0.25(+1.75%)
Oct 27, 2000 14.38 14.52 14.28 14.35 6,318,531 -0.06(-0.40%)
Oct 26, 2000 14.51 14.68 14.40 14.41 8,036,861 -0.13(-0.87%)
Oct 25, 2000 14.19 14.69 14.17 14.54 12,360,152 +0.35(+2.45%)
Oct 24, 2000 14.18 14.30 14.02 14.19 9,943,892 +0.02(+0.14%)
Oct 23, 2000 14.24 14.45 14.17 14.17 11,659,314 -0.05(-0.34%)
Oct 20, 2000 14.16 14.35 14.09 14.22 10,111,589 +0.02(+0.13%)
Oct 19, 2000 14.31 14.48 14.06 14.20 17,722,260 -0.39(-2.65%)
Oct 18, 2000 14.78 14.97 14.56 14.58 11,395,974 -0.43(-2.90%)
Oct 17, 2000 14.86 15.08 14.76 15.02 14,583,190 +0.02(+0.12%)
Oct 16, 2000 14.83 15.06 14.76 15.00 9,051,446 +0.17(+1.18%)
Oct 13, 2000 15.03 15.09 14.80 14.83 14,715,990 -0.18(-1.23%)
Oct 12, 2000 14.83 15.09 14.64 15.01 15,007,118 +0.15(+1.04%)
Oct 11, 2000 14.73 14.89 14.60 14.86 12,736,259 +0.21(+1.46%)
Oct 10, 2000 14.29 14.70 14.17 14.64 9,864,082 +0.51(+3.63%)
Oct 09, 2000 14.28 14.39 14.12 14.13 4,720,400 -0.15(-1.08%)
Oct 06, 2000 14.38 14.56 14.12 14.28 7,560,912 -0.12(-0.81%)
Oct 05, 2000 14.16 14.51 14.10 14.40 10,467,339 +0.43(+3.04%)
Oct 04, 2000 14.24 14.51 13.97 13.97 11,075,767 -0.34(-2.37%)
Oct 03, 2000 14.40 14.52 14.23 14.31 7,120,828 -0.11(-0.74%)
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.