Indicators

Johnson & Johnson (NY: JNJ )

152.24 -1.16 (-0.75%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	13.53	13.57	13.40	13.49	7,880,644	-0.08(-0.60%)
Apr 27, 2000	13.45	13.63	13.38	13.57	7,286,530	+0.04(+0.30%)
Apr 26, 2000	13.75	13.75	13.41	13.53	8,378,134	-0.26(-1.85%)
Apr 25, 2000	13.69	13.81	13.51	13.79	8,629,478	+0.07(+0.52%)
Apr 24, 2000	13.33	13.81	13.33	13.71	11,021,221	+0.37(+2.76%)
Apr 20, 2000	13.43	13.56	13.29	13.35	8,628,866	-0.10(-0.77%)
Apr 19, 2000	13.33	13.51	13.19	13.45	11,936,700	+0.12(+0.92%)
Apr 18, 2000	13.08	13.41	12.96	13.33	22,938,046	+0.65(+5.16%)
Apr 17, 2000	12.37	12.75	12.35	12.67	18,328,544	+0.69(+5.72%)
Apr 14, 2000	12.28	12.37	11.87	11.99	12,956,142	-0.48(-3.86%)
Apr 13, 2000	12.44	12.58	12.22	12.47	10,820,941	-0.12(-0.97%)
Apr 12, 2000	12.70	12.98	12.44	12.59	11,516,570	-0.20(-1.60%)
Apr 11, 2000	12.43	12.82	12.37	12.80	13,615,996	+0.37(+2.96%)
Apr 10, 2000	12.23	12.51	12.21	12.43	12,844,230	+0.32(+2.62%)
Apr 07, 2000	12.47	12.49	12.07	12.11	9,667,571	-0.13(-1.08%)
Apr 06, 2000	12.63	12.64	12.15	12.24	12,699,600	-0.43(-3.39%)
Apr 05, 2000	12.43	12.67	12.22	12.67	21,476,766	+0.12(+0.98%)
Apr 04, 2000	11.97	12.55	11.95	12.55	33,675,512	+0.74(+6.23%)

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.