Indicators

Johnson & Johnson (NY: JNJ )

151.47 -1.93 (-1.26%)

Streaming Delayed Price Updated: 9:49 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	15.32	15.36	15.13	15.22	9,690,198	-0.10(-0.64%)
Jul 28, 2000	15.19	15.32	15.07	15.32	7,410,062	+0.29(+1.96%)
Jul 27, 2000	14.84	15.20	14.82	15.02	10,074,247	+0.26(+1.78%)
Jul 26, 2000	15.29	15.29	14.76	14.76	11,248,103	-0.53(-3.48%)
Jul 25, 2000	15.46	15.49	15.17	15.29	8,990,594	-0.16(-1.01%)
Jul 24, 2000	15.09	15.60	15.09	15.44	8,691,549	+0.36(+2.38%)
Jul 21, 2000	15.02	15.28	14.88	15.08	11,661,812	+0.06(+0.41%)
Jul 20, 2000	15.25	15.25	14.98	15.02	9,096,696	-0.22(-1.42%)
Jul 19, 2000	15.51	15.65	15.17	15.24	8,205,679	-0.30(-1.91%)
Jul 18, 2000	15.44	15.61	15.43	15.53	12,670,551	+0.11(+0.70%)
Jul 17, 2000	15.21	15.66	15.13	15.43	13,461,582	+0.41(+2.76%)
Jul 14, 2000	15.17	15.18	14.89	15.01	19,244,634	-0.56(-3.61%)
Jul 13, 2000	15.94	15.95	15.53	15.58	11,705,843	-0.46(-2.87%)
Jul 12, 2000	16.23	16.28	16.02	16.03	8,681,459	-0.35(-2.13%)
Jul 11, 2000	16.25	16.42	16.19	16.38	10,369,928	+0.00(+0.00%)
Jul 10, 2000	16.47	16.49	16.32	16.38	6,649,608	+0.07(+0.44%)
Jul 07, 2000	16.27	16.49	16.24	16.31	9,950,410	+0.01(+0.06%)
Jul 06, 2000	16.35	16.41	16.22	16.30	8,860,335	-0.21(-1.30%)
Jul 05, 2000	16.48	16.59	16.33	16.52	11,171,049	-0.01(-0.06%)

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.