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 (%)
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%)
Oct 02, 2000 14.57 14.58 14.27 14.42 6,804,602 -0.12(-0.80%)
Sep 29, 2000 14.43 14.73 14.35 14.53 8,503,491 +0.09(+0.61%)
Sep 28, 2000 14.75 14.92 14.38 14.45 10,182,666 -0.27(-1.81%)
Sep 27, 2000 14.61 14.80 14.46 14.71 6,967,801 +0.09(+0.62%)
Sep 26, 2000 14.82 14.90 14.48 14.62 7,366,589 -0.21(-1.42%)
Sep 25, 2000 14.82 14.92 14.67 14.83 6,444,594 -0.00(-0.01%)
Sep 22, 2000 14.78 14.94 14.64 14.83 8,925,870 +0.25(+1.72%)
Sep 21, 2000 14.09 14.62 14.09 14.58 9,460,711 +0.49(+3.48%)
Sep 20, 2000 14.21 14.35 13.97 14.09 8,834,090 -0.11(-0.79%)
Sep 19, 2000 14.20 14.31 14.11 14.20 6,380,607 -0.05(-0.34%)
Sep 18, 2000 14.35 14.50 14.21 14.25 12,352,085 -0.45(-3.03%)
Sep 15, 2000 14.77 14.84 14.69 14.70 10,127,404 -0.15(-0.98%)
Sep 14, 2000 15.09 15.09 14.82 14.84 6,738,030 -0.26(-1.72%)
Sep 13, 2000 14.95 15.13 14.94 15.10 7,921,144 +0.15(+1.04%)
Sep 12, 2000 14.87 14.95 14.76 14.95 6,345,705 +0.25(+1.68%)
Sep 11, 2000 14.65 14.77 14.65 14.70 6,630,415 +0.09(+0.58%)
Sep 08, 2000 14.39 14.62 14.39 14.62 6,161,500 +0.16(+1.10%)
Sep 07, 2000 14.44 14.52 14.33 14.46 4,280,022 +0.03(+0.20%)
Sep 06, 2000 14.54 14.54 14.40 14.43 9,085,191 +0.00(+0.00%)
Sep 05, 2000 14.33 14.46 14.13 14.43 8,577,496 +0.10(+0.68%)
Sep 01, 2000 14.31 14.38 14.21 14.33 4,913,106 +0.10(+0.73%)
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.