Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 13.18 13.42 12.81 13.32 14,645,601 +0.24(+1.85%)
Jan 28, 2000 12.51 13.18 12.51 13.07 19,939,398 +0.62(+4.97%)
Jan 27, 2000 12.96 12.99 12.45 12.45 20,053,152 -0.46(-3.59%)
Jan 26, 2000 13.34 13.44 12.85 12.92 15,346,873 -0.27(-2.05%)
Jan 25, 2000 12.98 13.45 12.93 13.19 20,951,234 +0.24(+1.86%)
Jan 24, 2000 13.94 13.95 12.93 12.95 18,269,594 -0.96(-6.88%)
Jan 21, 2000 14.20 14.20 13.87 13.90 13,812,476 -0.32(-2.25%)
Jan 20, 2000 14.27 14.28 13.93 14.22 7,797,048 +0.05(+0.35%)
Jan 19, 2000 14.08 14.24 14.02 14.18 8,905,833 +0.05(+0.34%)
Jan 18, 2000 14.23 14.40 14.09 14.13 7,878,162 -0.37(-2.54%)
Jan 14, 2000 14.53 14.60 14.36 14.50 8,737,787 +0.05(+0.34%)
Jan 13, 2000 14.53 14.85 14.40 14.45 7,545,947 -0.02(-0.14%)
Jan 12, 2000 14.52 14.71 14.42 14.47 8,345,785 -0.13(-0.92%)
Jan 11, 2000 14.39 14.69 14.38 14.60 9,954,187 +0.05(+0.33%)
Jan 10, 2000 14.96 15.00 14.55 14.55 7,971,558 -0.38(-2.53%)
Jan 07, 2000 14.56 15.00 14.48 14.93 15,941,823 +0.61(+4.26%)
Jan 06, 2000 13.97 14.53 13.94 14.32 8,669,922 +0.43(+3.13%)
Jan 05, 2000 13.74 14.05 13.68 13.89 13,306,397 +0.15(+1.06%)
Jan 04, 2000 14.10 14.17 13.73 13.74 12,641,320 -0.52(-3.67%)
Jan 03, 2000 14.41 14.50 14.17 14.26 7,503,612 -0.16(-1.14%)
Dec 31, 1999 14.47 14.60 14.41 14.43 2,225,650 -0.04(-0.27%)
Dec 30, 1999 14.39 14.62 14.39 14.47 3,962,349 +0.16(+1.15%)
Dec 29, 1999 14.88 14.88 14.27 14.30 5,049,483 -0.46(-3.14%)
Dec 28, 1999 15.12 15.12 14.60 14.77 5,527,770 -0.36(-2.36%)
Dec 27, 1999 14.77 15.12 14.66 15.12 6,728,011 +0.34(+2.29%)
Dec 23, 1999 14.33 14.83 14.23 14.78 9,389,937 +0.62(+4.37%)
Dec 22, 1999 14.06 14.35 14.05 14.17 9,345,664 +0.09(+0.62%)
Dec 21, 1999 14.18 14.19 13.94 14.08 9,401,248 -0.15(-1.07%)
Dec 20, 1999 14.53 14.54 13.99 14.23 10,304,500 -0.45(-3.05%)
Dec 17, 1999 14.71 14.77 14.29 14.68 23,589,244 +0.04(+0.26%)
Dec 16, 1999 14.80 14.81 14.46 14.64 10,481,272 -0.01(-0.05%)
Dec 15, 1999 14.56 14.73 14.47 14.65 9,768,366 +0.07(+0.51%)
Dec 14, 1999 14.27 14.80 14.23 14.57 9,343,725 +0.15(+1.07%)
Dec 13, 1999 14.64 14.67 14.24 14.42 8,776,567 -0.18(-1.25%)
Dec 10, 1999 14.70 14.72 14.43 14.60 9,461,680 +0.17(+1.20%)
Dec 09, 1999 14.23 14.64 14.20 14.43 14,022,858 +0.31(+2.22%)
Dec 08, 1999 14.36 14.44 13.96 14.11 16,066,566 -0.33(-2.30%)
Dec 07, 1999 15.00 15.04 14.40 14.45 17,644,912 -0.53(-3.55%)
Dec 06, 1999 14.85 15.15 14.78 14.98 10,905,913 -0.07(-0.45%)
Dec 03, 1999 15.32 15.39 14.87 15.05 20,556,000 -0.44(-2.83%)
Dec 02, 1999 15.66 15.67 15.32 15.48 10,570,466 -0.37(-2.36%)
Dec 01, 1999 15.97 16.00 15.65 15.86 7,413,772 -0.19(-1.20%)
Nov 30, 1999 16.13 16.20 16.02 16.05 5,593,372 -0.20(-1.25%)
Nov 29, 1999 15.94 16.28 15.75 16.25 6,602,623 +0.29(+1.81%)
Nov 26, 1999 16.25 16.25 15.97 15.97 2,171,358 -0.24(-1.49%)
Nov 24, 1999 16.02 16.23 16.02 16.21 5,823,144 +0.11(+0.66%)
Nov 23, 1999 16.23 16.24 16.01 16.10 6,814,943 -0.19(-1.19%)
Nov 22, 1999 16.25 16.36 16.15 16.29 5,322,559 +0.02(+0.11%)
Nov 19, 1999 16.15 16.27 16.05 16.27 4,951,886 +0.13(+0.79%)
Nov 18, 1999 16.23 16.25 16.02 16.15 5,606,945 -0.19(-1.18%)
Nov 17, 1999 16.38 16.53 16.30 16.34 7,954,107 -0.08(-0.47%)
Nov 16, 1999 16.13 16.42 16.10 16.42 9,501,107 +0.41(+2.53%)
Nov 15, 1999 16.05 16.08 15.88 16.01 5,210,420 -0.04(-0.24%)
Nov 12, 1999 16.09 16.14 15.83 16.05 4,849,119 -0.01(-0.06%)
Nov 11, 1999 15.95 16.09 15.92 16.06 4,502,038 +0.13(+0.79%)
Nov 10, 1999 15.86 16.01 15.82 15.94 8,706,763 -0.10(-0.60%)
Nov 09, 1999 16.30 16.31 15.98 16.03 6,818,821 -0.13(-0.78%)
Nov 08, 1999 16.33 16.38 16.08 16.16 7,247,987 -0.16(-1.00%)
Nov 05, 1999 16.40 16.51 16.28 16.32 11,130,191 +0.03(+0.18%)
Nov 04, 1999 16.25 16.40 16.24 16.29 10,292,219 +0.16(+1.02%)
Nov 03, 1999 16.09 16.26 16.01 16.13 8,091,453 +0.27(+1.71%)
Nov 02, 1999 16.26 16.41 15.82 15.86 11,931,322 -0.40(-2.44%)
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.