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 (%)
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%)
Oct 02, 2000 14.58 14.58 14.28 14.42 6,803,528 -0.12(-0.80%)
Sep 29, 2000 14.43 14.73 14.35 14.54 8,502,149 +0.09(+0.61%)
Sep 28, 2000 14.75 14.92 14.38 14.45 10,181,059 -0.27(-1.81%)
Sep 27, 2000 14.61 14.81 14.46 14.71 6,966,702 +0.09(+0.62%)
Sep 26, 2000 14.83 14.90 14.48 14.62 7,365,427 -0.21(-1.42%)
Sep 25, 2000 14.83 14.92 14.67 14.83 6,443,577 -0.00(-0.01%)
Sep 22, 2000 14.78 14.94 14.64 14.84 8,924,461 +0.25(+1.72%)
Sep 21, 2000 14.09 14.62 14.09 14.58 9,459,218 +0.49(+3.48%)
Sep 20, 2000 14.22 14.35 13.97 14.09 8,832,696 -0.11(-0.80%)
Sep 19, 2000 14.21 14.31 14.11 14.21 6,379,600 -0.05(-0.34%)
Sep 18, 2000 14.35 14.51 14.22 14.25 12,350,136 -0.45(-3.03%)
Sep 15, 2000 14.77 14.85 14.69 14.70 10,125,806 -0.15(-0.98%)
Sep 14, 2000 15.10 15.10 14.83 14.85 6,736,966 -0.26(-1.72%)
Sep 13, 2000 14.95 15.14 14.94 15.11 7,919,893 +0.15(+1.03%)
Sep 12, 2000 14.87 14.95 14.76 14.95 6,344,703 +0.25(+1.68%)
Sep 11, 2000 14.65 14.77 14.65 14.70 6,629,369 +0.09(+0.58%)
Sep 08, 2000 14.39 14.62 14.39 14.62 6,160,527 +0.16(+1.10%)
Sep 07, 2000 14.44 14.53 14.33 14.46 4,279,347 +0.03(+0.20%)
Sep 06, 2000 14.55 14.55 14.40 14.43 9,083,757 +0.00(+0.00%)
Sep 05, 2000 14.33 14.46 14.13 14.43 8,576,142 +0.10(+0.68%)
Sep 01, 2000 14.31 14.38 14.22 14.33 4,912,331 +0.10(+0.73%)
Aug 31, 2000 14.41 14.53 14.18 14.23 7,599,362 +0.11(+0.77%)
Aug 30, 2000 14.24 14.36 14.12 14.12 6,797,712 -0.27(-1.88%)
Aug 29, 2000 14.55 14.58 14.36 14.39 6,304,314 -0.27(-1.85%)
Aug 28, 2000 14.62 14.94 14.58 14.66 8,338,328 -0.11(-0.72%)
Aug 25, 2000 14.80 14.88 14.67 14.77 5,977,644 -0.13(-0.84%)
Aug 24, 2000 14.82 14.94 14.78 14.89 5,337,874 -0.11(-0.71%)
Aug 23, 2000 15.12 15.16 14.82 15.00 5,561,147 -0.13(-0.83%)
Aug 22, 2000 15.04 15.14 14.98 15.13 5,216,383 +0.12(+0.77%)
Aug 21, 2000 15.01 15.13 14.93 15.01 5,928,530 +0.09(+0.60%)
Aug 18, 2000 15.01 15.05 14.75 14.92 8,863,392 -0.09(-0.60%)
Aug 17, 2000 15.16 15.18 14.94 15.01 7,628,120 -0.13(-0.86%)
Aug 16, 2000 14.99 15.19 14.97 15.14 5,202,166 +0.27(+1.82%)
Aug 15, 2000 14.97 15.06 14.83 14.87 5,329,473 -0.19(-1.25%)
Aug 14, 2000 15.16 15.22 14.94 15.06 4,627,666 -0.08(-0.54%)
Aug 11, 2000 15.09 15.30 15.03 15.14 7,256,860 +0.07(+0.44%)
Aug 10, 2000 14.82 15.14 14.74 15.07 9,287,643 +0.40(+2.74%)
Aug 09, 2000 14.94 15.04 14.49 14.67 11,453,812 -0.29(-1.92%)
Aug 08, 2000 14.93 15.09 14.81 14.96 7,437,158 -0.03(-0.20%)
Aug 07, 2000 15.09 15.09 14.85 14.99 6,167,636 +0.05(+0.31%)
Aug 04, 2000 14.95 14.96 14.75 14.94 6,565,715 -0.07(-0.45%)
Aug 03, 2000 14.89 15.07 14.87 15.01 9,235,622 +0.08(+0.52%)
Aug 02, 2000 14.69 14.96 14.58 14.93 8,049,140 +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.