Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	17.14	17.32	17.09	17.18	7,588,326	+0.05(+0.30%)
Dec 28, 2000	16.88	17.25	16.88	17.13	10,156,805	+0.29(+1.70%)
Dec 27, 2000	16.60	17.13	16.60	16.84	9,103,423	+0.10(+0.62%)
Dec 26, 2000	16.60	16.82	16.58	16.74	5,370,261	+0.14(+0.86%)
Dec 22, 2000	16.59	16.68	16.45	16.60	10,672,336	+0.08(+0.50%)
Dec 21, 2000	16.39	16.67	16.35	16.52	16,680,742	+0.06(+0.38%)
Dec 20, 2000	16.26	16.63	16.25	16.45	14,681,304	+0.23(+1.44%)
Dec 19, 2000	16.13	16.34	16.12	16.22	6,888,110	+0.10(+0.64%)
Dec 18, 2000	16.12	16.22	15.91	16.12	8,995,486	+0.00(+0.00%)
Dec 15, 2000	16.23	16.35	16.12	16.12	17,731,984	-0.11(-0.70%)
Dec 14, 2000	16.15	16.26	15.97	16.23	10,704,748	+0.09(+0.57%)
Dec 13, 2000	16.02	16.29	15.96	16.14	11,534,305	+0.28(+1.74%)
Dec 12, 2000	15.63	16.02	15.62	15.86	9,980,070	+0.23(+1.44%)
Dec 11, 2000	15.70	15.86	15.58	15.64	8,930,357	-0.12(-0.78%)
Dec 08, 2000	15.64	15.89	15.64	15.76	9,756,551	-0.11(-0.71%)
Dec 07, 2000	15.94	16.02	15.73	15.87	7,652,844	+0.15(+0.98%)
Dec 06, 2000	15.98	16.15	15.63	15.72	12,809,372	-0.55(-3.40%)
Dec 05, 2000	16.31	16.31	15.98	16.27	9,574,617	-0.01(-0.06%)
Dec 04, 2000	15.68	16.35	15.68	16.28	9,270,680	+0.30(+1.85%)

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.