Johnson & Johnson (NY: JNJ )

164.35 -0.47 (-0.28%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 16.22 16.39 16.17 16.25 8,020,033 +0.05(+0.30%)
Dec 28, 2000 15.97 16.32 15.97 16.21 10,734,635 +0.27(+1.70%)
Dec 27, 2000 15.70 16.21 15.70 15.94 9,621,325 +0.10(+0.61%)
Dec 26, 2000 15.70 15.92 15.68 15.84 5,675,780 +0.13(+0.86%)
Dec 22, 2000 15.69 15.78 15.57 15.70 11,279,494 +0.08(+0.50%)
Dec 21, 2000 15.51 15.77 15.47 15.63 17,629,724 +0.06(+0.38%)
Dec 20, 2000 15.39 15.73 15.37 15.57 15,516,535 +0.22(+1.44%)
Dec 19, 2000 15.26 15.46 15.25 15.35 7,279,980 +0.10(+0.64%)
Dec 18, 2000 15.25 15.35 15.06 15.25 9,507,247 +0.00(+0.00%)
Dec 15, 2000 15.36 15.47 15.25 15.25 18,740,772 -0.11(-0.69%)
Dec 14, 2000 15.28 15.39 15.11 15.36 11,313,750 +0.09(+0.57%)
Dec 13, 2000 15.16 15.41 15.10 15.27 12,190,502 +0.26(+1.74%)
Dec 12, 2000 14.78 15.16 14.78 15.01 10,547,844 +0.21(+1.44%)
Dec 11, 2000 14.85 15.01 14.74 14.79 9,438,412 -0.12(-0.78%)
Dec 08, 2000 14.79 15.04 14.79 14.91 10,311,609 -0.11(-0.71%)
Dec 07, 2000 15.09 15.16 14.88 15.02 8,088,221 +0.15(+0.98%)
Dec 06, 2000 15.12 15.28 14.78 14.87 13,538,108 -0.52(-3.40%)
Dec 05, 2000 15.43 15.43 15.12 15.39 10,119,325 -0.01(-0.06%)
Dec 04, 2000 14.83 15.47 14.83 15.40 9,798,097 +0.28(+1.85%)
Dec 01, 2000 15.36 15.47 14.96 15.12 16,848,630 -0.35(-2.25%)
Nov 30, 2000 15.51 15.94 15.43 15.47 24,128,610 -0.04(-0.25%)
Nov 29, 2000 15.41 15.60 15.41 15.51 12,206,660 +0.02(+0.13%)
Nov 28, 2000 15.15 15.49 15.09 15.49 18,078,280 +0.43(+2.82%)
Nov 27, 2000 14.76 15.09 14.59 15.06 8,866,407 +0.36(+2.43%)
Nov 24, 2000 14.93 14.93 14.54 14.71 4,860,107 -0.22(-1.49%)
Nov 22, 2000 14.85 15.05 14.78 14.93 8,891,614 -0.19(-1.28%)
Nov 21, 2000 14.93 15.14 14.81 15.12 11,701,550 +0.24(+1.62%)
Nov 20, 2000 14.72 15.00 14.72 14.88 8,907,449 +0.17(+1.12%)
Nov 17, 2000 14.65 14.74 14.58 14.72 8,561,337 +0.14(+0.99%)
Nov 16, 2000 14.70 14.71 14.45 14.57 5,816,034 -0.13(-0.85%)
Nov 15, 2000 14.58 14.70 14.50 14.70 6,768,407 +0.06(+0.40%)
Nov 14, 2000 14.38 14.64 14.21 14.64 8,639,544 +0.24(+1.68%)
Nov 13, 2000 14.57 14.75 14.27 14.40 10,294,482 -0.21(-1.46%)
Nov 10, 2000 14.45 14.77 14.37 14.61 9,816,195 +0.14(+0.94%)
Nov 09, 2000 14.46 14.59 14.08 14.48 9,161,135 +0.02(+0.13%)
Nov 08, 2000 14.38 14.66 14.38 14.46 9,929,949 +0.20(+1.43%)
Nov 07, 2000 14.23 14.37 14.04 14.25 7,956,369 +0.01(+0.07%)
Nov 06, 2000 14.24 14.38 14.16 14.24 9,410,620 +0.06(+0.40%)
Nov 03, 2000 13.96 14.26 13.82 14.19 9,435,827 +0.28(+2.03%)
Nov 02, 2000 14.16 14.17 13.80 13.90 15,175,594 -0.17(-1.24%)
Nov 01, 2000 14.23 14.26 13.81 14.08 15,269,636 -0.17(-1.22%)
Oct 31, 2000 14.52 14.52 14.16 14.25 11,285,634 -0.35(-2.38%)
Oct 30, 2000 14.48 14.63 14.36 14.60 7,097,714 +0.25(+1.75%)
Oct 27, 2000 14.38 14.51 14.27 14.35 6,319,528 -0.06(-0.40%)
Oct 26, 2000 14.50 14.68 14.40 14.41 8,038,130 -0.13(-0.87%)
Oct 25, 2000 14.19 14.69 14.17 14.53 12,362,103 +0.35(+2.45%)
Oct 24, 2000 14.18 14.30 14.02 14.19 9,945,461 +0.02(+0.14%)
Oct 23, 2000 14.23 14.45 14.17 14.17 11,661,154 -0.05(-0.34%)
Oct 20, 2000 14.16 14.35 14.09 14.21 10,113,185 +0.02(+0.13%)
Oct 19, 2000 14.31 14.48 14.06 14.20 17,725,058 -0.39(-2.65%)
Oct 18, 2000 14.78 14.97 14.55 14.58 11,397,773 -0.43(-2.90%)
Oct 17, 2000 14.85 15.08 14.76 15.02 14,585,492 +0.02(+0.12%)
Oct 16, 2000 14.82 15.06 14.76 15.00 9,052,874 +0.17(+1.18%)
Oct 13, 2000 15.03 15.09 14.79 14.82 14,718,313 -0.18(-1.23%)
Oct 12, 2000 14.82 15.09 14.64 15.01 15,009,487 +0.15(+1.04%)
Oct 11, 2000 14.73 14.89 14.60 14.85 12,738,270 +0.21(+1.46%)
Oct 10, 2000 14.29 14.70 14.17 14.64 9,865,639 +0.51(+3.62%)
Oct 09, 2000 14.28 14.39 14.12 14.13 4,721,145 -0.15(-1.08%)
Oct 06, 2000 14.38 14.56 14.12 14.28 7,562,105 -0.12(-0.81%)
Oct 05, 2000 14.16 14.50 14.10 14.40 10,468,992 +0.43(+3.04%)
Oct 04, 2000 14.23 14.50 13.97 13.97 11,077,515 -0.34(-2.37%)
Oct 03, 2000 14.40 14.51 14.22 14.31 7,121,952 -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.