Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Johnson & Johnson
(NY:
JNJ
)
164.16
-0.66 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2000
13.80
13.92
13.66
13.85
7,104,672
+0.09(+0.63%)
May 30, 2000
13.65
13.76
13.48
13.76
6,821,946
+0.13(+0.93%)
May 26, 2000
13.85
13.90
13.60
13.64
5,014,435
-0.18(-1.33%)
May 25, 2000
13.81
13.85
13.57
13.82
7,322,775
-0.10(-0.70%)
May 24, 2000
13.57
13.93
13.50
13.92
13,284,264
+0.45(+3.38%)
May 23, 2000
13.60
13.65
13.33
13.46
9,075,033
+0.02(+0.15%)
May 22, 2000
13.87
13.88
13.18
13.44
9,924,828
-0.29(-2.12%)
May 19, 2000
13.74
13.87
13.44
13.73
11,441,211
+0.04(+0.28%)
May 18, 2000
13.44
13.77
13.43
13.69
9,845,018
+0.22(+1.65%)
May 17, 2000
13.47
13.57
13.25
13.47
5,672,622
-0.04(-0.29%)
May 16, 2000
13.39
13.53
13.35
13.51
8,349,961
+0.16(+1.23%)
May 15, 2000
13.19
13.46
13.17
13.35
7,248,782
+0.12(+0.88%)
May 12, 2000
13.33
13.34
13.11
13.23
6,595,118
-0.09(-0.65%)
May 11, 2000
13.37
13.45
13.29
13.32
7,505,013
+0.09(+0.66%)
May 10, 2000
13.46
13.46
13.17
13.23
13,442,267
-0.23(-1.72%)
May 09, 2000
13.54
13.69
13.42
13.46
13,198,638
-0.12(-0.85%)
May 08, 2000
13.14
13.58
13.02
13.58
14,846,206
+0.58(+4.46%)
May 05, 2000
12.87
13.04
12.80
13.00
6,852,965
+0.15(+1.13%)
May 04, 2000
12.84
13.01
12.74
12.85
4,933,656
-0.03(-0.23%)
May 03, 2000
13.02
13.14
12.84
12.88
8,222,653
-0.15(-1.12%)
May 02, 2000
12.71
13.09
12.70
13.03
8,346,406
+0.23(+1.81%)
May 01, 2000
12.73
13.07
12.67
12.80
9,419,798
+0.03(+0.23%)
Apr 28, 2000
12.80
12.84
12.68
12.77
8,327,666
-0.08(-0.60%)
Apr 27, 2000
12.73
12.90
12.66
12.84
7,699,851
+0.04(+0.30%)
Apr 26, 2000
13.01
13.01
12.69
12.80
8,853,375
-0.24(-1.85%)
Apr 25, 2000
12.95
13.07
12.78
13.05
9,118,977
+0.07(+0.52%)
Apr 24, 2000
12.61
13.07
12.61
12.98
11,646,389
+0.35(+2.76%)
Apr 20, 2000
12.71
12.83
12.57
12.63
9,118,331
-0.10(-0.77%)
Apr 19, 2000
12.61
12.78
12.49
12.73
12,613,798
+0.12(+0.92%)
Apr 18, 2000
12.38
12.69
12.26
12.61
24,239,184
+0.62(+5.16%)
Apr 17, 2000
11.70
12.07
11.68
11.99
19,368,212
+0.65(+5.72%)
Apr 14, 2000
11.62
11.70
11.23
11.34
13,691,067
-0.46(-3.86%)
Apr 13, 2000
11.77
11.91
11.57
11.80
11,434,748
-0.12(-0.97%)
Apr 12, 2000
12.02
12.28
11.77
11.92
12,169,837
-0.19(-1.60%)
Apr 11, 2000
11.76
12.13
11.70
12.11
14,388,351
+0.35(+2.96%)
Apr 10, 2000
11.58
11.84
11.56
11.76
13,572,806
+0.30(+2.62%)
Apr 07, 2000
11.80
11.82
11.42
11.46
10,215,955
-0.13(-1.08%)
Apr 06, 2000
11.95
11.96
11.50
11.59
13,419,972
-0.41(-3.39%)
Apr 05, 2000
11.76
11.99
11.57
11.99
22,695,014
+0.12(+0.98%)
Apr 04, 2000
11.33
11.88
11.31
11.88
35,585,724
+0.70(+6.23%)
Apr 03, 2000
10.93
11.26
10.83
11.18
17,950,058
+0.31(+2.85%)
Mar 31, 2000
10.99
11.01
10.84
10.87
12,958,563
-0.08(-0.71%)
Mar 30, 2000
10.92
11.08
10.88
10.95
16,718,663
-0.05(-0.44%)
Mar 29, 2000
10.84
11.16
10.84
11.00
23,757,096
-0.15(-1.31%)
Mar 28, 2000
10.75
11.14
10.73
11.14
29,701,460
+0.35(+3.23%)
Mar 27, 2000
10.99
11.03
10.62
10.79
36,531,160
-0.39(-3.46%)
Mar 24, 2000
11.30
11.45
10.86
11.18
62,628,908
-1.20(-9.69%)
Mar 23, 2000
12.57
12.68
12.37
12.38
16,794,918
-0.35(-2.74%)
Mar 22, 2000
12.51
12.73
12.33
12.73
16,130,915
+0.31(+2.49%)
Mar 21, 2000
12.09
12.53
12.09
12.42
12,976,011
+0.15(+1.18%)
Mar 20, 2000
12.33
12.37
12.16
12.27
10,927,456
-0.04(-0.31%)
Mar 17, 2000
12.27
12.37
12.10
12.31
17,782,036
-0.04(-0.31%)
Mar 16, 2000
12.36
12.46
12.22
12.35
24,830,810
+0.44(+3.73%)
Mar 15, 2000
11.18
12.10
11.11
11.91
19,419,912
+0.65(+5.76%)
Mar 14, 2000
11.11
11.55
11.10
11.26
16,710,585
+0.43(+3.93%)
Mar 13, 2000
10.77
11.07
10.73
10.83
9,312,200
-0.13(-1.23%)
Mar 10, 2000
11.25
11.41
10.81
10.97
14,093,346
-0.28(-2.50%)
Mar 09, 2000
10.99
11.30
10.82
11.25
15,620,069
+0.26(+2.38%)
Mar 08, 2000
10.47
11.10
10.41
10.99
20,754,056
+0.39(+3.65%)
Mar 07, 2000
10.91
10.91
10.23
10.60
26,705,528
-0.31(-2.84%)
Mar 06, 2000
11.29
11.29
10.87
10.91
12,339,473
-0.46(-4.08%)
Mar 03, 2000
11.49
11.49
11.18
11.37
9,374,885
-0.03(-0.26%)
Mar 02, 2000
11.30
11.60
11.24
11.40
10,986,587
+0.05(+0.44%)
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
.