Indicators

Johnson & Johnson (NY: JNJ )

162.23 -0.99 (-0.61%)

Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	14.50	14.54	14.31	14.40	10,239,866	-0.09(-0.64%)
Jul 28, 2000	14.37	14.50	14.27	14.49	7,830,390	+0.28(+1.96%)
Jul 27, 2000	14.04	14.38	14.02	14.21	10,645,699	+0.25(+1.78%)
Jul 26, 2000	14.47	14.47	13.97	13.97	11,886,141	-0.50(-3.48%)
Jul 25, 2000	14.63	14.66	14.35	14.47	9,500,577	-0.15(-1.01%)
Jul 24, 2000	14.28	14.76	14.28	14.62	9,184,569	+0.34(+2.38%)
Jul 21, 2000	14.22	14.46	14.08	14.28	12,323,317	+0.06(+0.41%)
Jul 20, 2000	14.43	14.43	14.18	14.22	9,612,698	-0.20(-1.42%)
Jul 19, 2000	14.68	14.81	14.35	14.42	8,671,138	-0.28(-1.91%)
Jul 18, 2000	14.61	14.77	14.60	14.70	13,389,276	+0.10(+0.70%)
Jul 17, 2000	14.39	14.82	14.31	14.60	14,225,177	+0.39(+2.76%)
Jul 14, 2000	14.35	14.36	14.09	14.21	20,336,268	-0.53(-3.61%)
Jul 13, 2000	15.09	15.10	14.70	14.74	12,369,846	-0.43(-2.87%)
Jul 12, 2000	15.36	15.41	15.16	15.17	9,173,906	-0.33(-2.13%)
Jul 11, 2000	15.38	15.54	15.32	15.50	10,958,152	+0.00(+0.00%)
Jul 10, 2000	15.59	15.61	15.44	15.50	7,026,801	+0.07(+0.44%)
Jul 07, 2000	15.40	15.61	15.37	15.44	10,514,837	+0.01(+0.06%)
Jul 06, 2000	15.47	15.53	15.35	15.43	9,362,929	-0.20(-1.30%)
Jul 05, 2000	15.60	15.70	15.45	15.63	11,804,716	-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.