Indicators

Johnson & Johnson (NY: JNJ )

163.22 -0.94 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.