Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 11.33 11.36 11.03 11.14 16,454,677 -0.12(-1.03%)
Feb 28, 2000 11.14 11.29 10.84 11.26 21,887,548 +0.12(+1.04%)
Feb 25, 2000 11.23 11.24 10.88 11.14 21,361,514 -0.27(-2.37%)
Feb 24, 2000 11.61 11.64 11.14 11.41 29,920,532 -0.37(-3.11%)
Feb 23, 2000 12.09 12.12 11.78 11.78 13,410,279 -0.39(-3.18%)
Feb 22, 2000 12.07 12.23 11.88 12.17 11,812,471 +0.18(+1.52%)
Feb 18, 2000 12.15 12.22 11.90 11.98 13,327,884 -0.27(-2.21%)
Feb 17, 2000 12.52 12.55 12.19 12.25 9,342,250 -0.10(-0.78%)
Feb 16, 2000 12.42 12.48 12.22 12.35 14,946,049 +0.02(+0.15%)
Feb 15, 2000 12.02 12.42 11.99 12.33 15,938,338 +0.32(+2.67%)
Feb 14, 2000 11.91 12.11 11.87 12.01 11,923,623 +0.03(+0.23%)
Feb 11, 2000 12.03 12.14 11.75 11.98 16,544,503 -0.09(-0.72%)
Feb 10, 2000 12.35 12.44 11.99 12.07 18,332,950 -0.31(-2.50%)
Feb 09, 2000 12.70 12.71 12.33 12.38 20,071,960 -0.32(-2.51%)
Feb 08, 2000 12.76 12.84 12.57 12.70 9,900,917 +0.10(+0.76%)
Feb 07, 2000 12.62 12.69 12.53 12.60 9,407,842 -0.11(-0.83%)
Feb 04, 2000 12.86 12.94 12.66 12.71 11,162,685 -0.18(-1.43%)
Feb 03, 2000 13.15 13.15 12.67 12.89 16,554,520 -0.32(-2.41%)
Feb 02, 2000 13.23 13.36 13.14 13.21 9,367,453 +0.09(+0.66%)
Feb 01, 2000 13.22 13.23 13.06 13.12 9,838,879 -0.19(-1.45%)
Jan 31, 2000 13.18 13.42 12.81 13.32 14,643,289 +0.24(+1.85%)
Jan 28, 2000 12.51 13.18 12.51 13.08 19,936,250 +0.62(+4.97%)
Jan 27, 2000 12.96 12.99 12.46 12.46 20,049,988 -0.46(-3.59%)
Jan 26, 2000 13.35 13.44 12.85 12.92 15,344,451 -0.27(-2.05%)
Jan 25, 2000 12.98 13.45 12.93 13.19 20,947,926 +0.24(+1.86%)
Jan 24, 2000 13.95 13.96 12.93 12.95 18,266,710 -0.96(-6.88%)
Jan 21, 2000 14.20 14.20 13.87 13.91 13,810,296 -0.32(-2.25%)
Jan 20, 2000 14.28 14.28 13.94 14.23 7,795,817 +0.05(+0.35%)
Jan 19, 2000 14.08 14.25 14.02 14.18 8,904,428 +0.05(+0.34%)
Jan 18, 2000 14.24 14.40 14.09 14.13 7,876,919 -0.37(-2.54%)
Jan 14, 2000 14.54 14.60 14.36 14.50 8,736,408 +0.05(+0.34%)
Jan 13, 2000 14.54 14.86 14.40 14.45 7,544,756 -0.02(-0.14%)
Jan 12, 2000 14.53 14.71 14.42 14.47 8,344,468 -0.13(-0.92%)
Jan 11, 2000 14.39 14.69 14.38 14.60 9,952,616 +0.05(+0.33%)
Jan 10, 2000 14.96 15.00 14.56 14.56 7,970,299 -0.38(-2.53%)
Jan 07, 2000 14.56 15.00 14.49 14.93 15,939,307 +0.61(+4.26%)
Jan 06, 2000 13.97 14.54 13.95 14.32 8,668,553 +0.43(+3.13%)
Jan 05, 2000 13.74 14.05 13.69 13.89 13,304,297 +0.15(+1.06%)
Jan 04, 2000 14.10 14.17 13.73 13.74 12,639,324 -0.52(-3.67%)
Jan 03, 2000 14.41 14.51 14.17 14.27 7,502,428 -0.16(-1.14%)
Dec 31, 1999 14.47 14.60 14.41 14.43 2,225,299 -0.04(-0.27%)
Dec 30, 1999 14.39 14.62 14.39 14.47 3,961,724 +0.16(+1.15%)
Dec 29, 1999 14.88 14.88 14.28 14.30 5,048,686 -0.46(-3.14%)
Dec 28, 1999 15.13 15.13 14.60 14.77 5,526,897 -0.36(-2.36%)
Dec 27, 1999 14.77 15.13 14.66 15.13 6,726,950 +0.34(+2.29%)
Dec 23, 1999 14.33 14.84 14.24 14.79 9,388,455 +0.62(+4.37%)
Dec 22, 1999 14.06 14.35 14.05 14.17 9,344,189 +0.09(+0.62%)
Dec 21, 1999 14.18 14.19 13.95 14.08 9,399,764 -0.15(-1.07%)
Dec 20, 1999 14.54 14.55 13.99 14.23 10,302,873 -0.45(-3.05%)
Dec 17, 1999 14.71 14.77 14.29 14.68 23,585,522 +0.04(+0.26%)
Dec 16, 1999 14.81 14.82 14.46 14.64 10,479,618 -0.01(-0.05%)
Dec 15, 1999 14.56 14.73 14.47 14.65 9,766,824 +0.07(+0.51%)
Dec 14, 1999 14.28 14.81 14.24 14.58 9,342,250 +0.15(+1.07%)
Dec 13, 1999 14.64 14.67 14.25 14.42 8,775,181 -0.18(-1.25%)
Dec 10, 1999 14.70 14.72 14.43 14.60 9,460,187 +0.17(+1.20%)
Dec 09, 1999 14.24 14.64 14.20 14.43 14,020,645 +0.31(+2.23%)
Dec 08, 1999 14.36 14.44 13.97 14.12 16,064,030 -0.33(-2.30%)
Dec 07, 1999 15.00 15.04 14.40 14.45 17,642,128 -0.53(-3.55%)
Dec 06, 1999 14.86 15.16 14.79 14.98 10,904,192 -0.07(-0.45%)
Dec 03, 1999 15.32 15.39 14.87 15.05 20,552,756 -0.44(-2.83%)
Dec 02, 1999 15.66 15.68 15.32 15.49 10,568,798 -0.37(-2.36%)
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.