Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	15.25	15.57	15.17	15.36	8,045,760	+0.09(+0.61%)
Sep 28, 2000	15.59	15.77	15.20	15.27	9,634,548	-0.28(-1.81%)
Sep 27, 2000	15.44	15.65	15.28	15.55	6,592,735	+0.10(+0.62%)
Sep 26, 2000	15.67	15.75	15.30	15.45	6,970,057	-0.22(-1.42%)
Sep 25, 2000	15.67	15.77	15.50	15.68	6,097,691	-0.00(-0.01%)
Sep 22, 2000	15.62	15.79	15.47	15.68	8,445,403	+0.26(+1.72%)
Sep 21, 2000	14.89	15.45	14.89	15.41	8,951,455	+0.52(+3.48%)
Sep 20, 2000	15.02	15.17	14.77	14.89	8,358,564	-0.12(-0.80%)
Sep 19, 2000	15.01	15.13	14.91	15.01	6,037,148	-0.05(-0.34%)
Sep 18, 2000	15.17	15.33	15.02	15.06	11,687,191	-0.47(-3.03%)
Sep 15, 2000	15.61	15.69	15.52	15.53	9,582,261	-0.15(-0.98%)
Sep 14, 2000	15.95	15.95	15.67	15.69	6,375,331	-0.27(-1.72%)
Sep 13, 2000	15.80	15.99	15.79	15.96	7,494,760	+0.16(+1.03%)
Sep 12, 2000	15.72	15.80	15.60	15.80	6,004,125	+0.26(+1.68%)
Sep 11, 2000	15.48	15.61	15.48	15.54	6,273,510	+0.09(+0.58%)
Sep 08, 2000	15.21	15.45	15.21	15.45	5,829,835	+0.17(+1.10%)
Sep 07, 2000	15.26	15.35	15.15	15.28	4,049,635	+0.03(+0.20%)
Sep 06, 2000	15.37	15.37	15.22	15.25	8,596,149	+0.00(+0.00%)
Sep 05, 2000	15.15	15.28	14.93	15.25	8,115,782	+0.10(+0.68%)

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.