Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Johnson & Johnson (NY: JNJ )

170.59 USD +2.21 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 58.47 58.76 57.63 58.58 7,689,897 +0.31(+0.53%)
Nov 26, 2008 57.62 58.50 56.52 58.27 18,508,454 -0.43(-0.73%)
Nov 25, 2008 59.99 60.00 57.46 58.70 21,416,144 -0.41(-0.69%)
Nov 24, 2008 59.22 59.89 57.92 59.11 20,508,551 +0.76(+1.30%)
Nov 21, 2008 56.48 58.51 54.49 58.35 30,802,275 +2.54(+4.55%)
Nov 20, 2008 58.00 58.55 55.00 55.81 31,046,547 -2.31(-3.97%)
Nov 19, 2008 60.44 61.53 58.01 58.12 27,534,821 -2.77(-4.55%)
Nov 18, 2008 58.78 61.00 58.46 60.89 21,199,504 +1.62(+2.73%)
Nov 17, 2008 58.80 61.10 58.65 59.27 16,571,203 -0.78(-1.30%)
Nov 14, 2008 61.52 62.50 59.62 60.05 0 -2.85(-4.53%)
Nov 13, 2008 58.40 63.01 57.32 62.90 27,304,638 +4.98(+8.60%)
Nov 12, 2008 58.83 59.54 57.59 57.92 18,385,124 -1.63(-2.74%)
Nov 11, 2008 59.65 60.40 58.01 59.55 14,392,963 -0.46(-0.77%)
Nov 10, 2008 61.00 61.25 59.58 60.01 12,841,129 -0.21(-0.35%)
Nov 07, 2008 58.46 60.49 58.28 60.22 16,245,752 +2.30(+3.97%)
Nov 06, 2008 59.73 60.32 57.50 57.92 22,899,342 -1.93(-3.22%)
Nov 05, 2008 61.75 61.75 59.73 59.85 19,759,860 -2.04(-3.30%)
Nov 04, 2008 61.83 62.17 61.31 61.89 14,656,310 +0.73(+1.19%)
Nov 03, 2008 61.49 61.82 60.56 61.16 11,846,931 -0.18(-0.29%)
Oct 31, 2008 60.84 61.64 59.83 61.34 19,785,125 +0.77(+1.27%)
Oct 30, 2008 62.35 62.75 59.68 60.57 23,628,985 -0.96(-1.56%)
Oct 29, 2008 63.37 63.37 60.04 61.53 29,020,721 -2.66(-4.14%)
Oct 28, 2008 61.44 64.50 60.57 64.19 27,526,656 +4.04(+6.72%)
Oct 27, 2008 60.41 62.69 60.10 60.15 21,068,223 -0.64(-1.05%)
Oct 24, 2008 59.00 62.49 58.64 60.79 23,133,054 -1.66(-2.66%)
Oct 23, 2008 61.84 63.14 60.20 62.45 23,491,747 +1.03(+1.68%)
Oct 22, 2008 62.27 63.10 60.25 61.42 23,324,878 -2.24(-3.52%)
Oct 21, 2008 63.71 64.90 63.37 63.66 14,042,393 -0.78(-1.21%)
Oct 20, 2008 63.44 64.53 62.15 64.44 18,034,941 +1.79(+2.86%)
Oct 17, 2008 62.95 65.00 62.04 62.65 25,254,190 -0.85(-1.34%)
Oct 16, 2008 60.74 63.98 58.31 63.50 34,604,130 +2.96(+4.89%)
Oct 15, 2008 64.31 64.76 60.10 60.54 25,064,676 -3.46(-5.41%)
Oct 14, 2008 66.50 67.48 63.00 64.00 38,915,373 +1.32(+2.11%)
Oct 13, 2008 58.46 62.80 57.95 62.68 32,537,351 +6.83(+12.23%)
Oct 10, 2008 55.40 59.00 52.06 55.85 0 -1.73(-3.00%)
Oct 09, 2008 62.64 63.16 57.58 57.58 33,494,355 -4.78(-7.67%)
Oct 08, 2008 61.64 63.86 61.12 62.36 37,498,533 -0.13(-0.21%)
Oct 07, 2008 65.11 65.65 62.10 62.49 24,172,732 -2.01(-3.12%)
Oct 06, 2008 65.04 66.04 62.29 64.50 33,471,692 -1.66(-2.51%)
Oct 03, 2008 68.00 68.37 66.10 66.16 0 -1.63(-2.40%)
Oct 02, 2008 67.96 68.26 67.65 67.79 30,897,416 +0.00(+0.00%)
Oct 01, 2008 69.07 69.07 67.28 67.79 25,548,204 -1.49(-2.15%)
Sep 30, 2008 67.50 69.48 67.41 69.28 19,622,964 +2.38(+3.56%)
Sep 29, 2008 68.81 69.86 66.90 66.90 24,954,100 -2.50(-3.60%)
Sep 26, 2008 68.77 69.75 68.74 69.40 0 +0.04(+0.06%)
Sep 25, 2008 68.55 69.97 68.46 69.36 14,577,484 +1.17(+1.72%)
Sep 24, 2008 68.25 69.00 67.55 68.19 12,469,589 +0.04(+0.06%)
Sep 23, 2008 68.68 69.10 68.06 68.15 13,635,825 -0.26(-0.38%)
Sep 22, 2008 69.83 70.71 68.30 68.41 16,067,834 -1.58(-2.26%)
Sep 19, 2008 71.85 72.69 69.21 69.99 0 -0.94(-1.33%)
Sep 18, 2008 70.20 70.95 69.20 70.93 29,282,427 +1.42(+2.04%)
Sep 17, 2008 69.79 71.00 69.51 69.51 24,076,418 -0.29(-0.42%)
Sep 16, 2008 69.62 70.50 69.50 69.80 23,060,405 +0.19(+0.27%)
Sep 15, 2008 69.92 70.89 69.61 69.61 20,966,226 -0.98(-1.39%)
Sep 12, 2008 71.06 71.87 70.30 70.59 15,141,139 -0.57(-0.80%)
Sep 11, 2008 70.92 71.55 70.32 71.16 15,725,740 -0.07(-0.10%)
Sep 10, 2008 71.65 72.01 71.02 71.23 12,613,762 -0.11(-0.15%)
Sep 09, 2008 71.91 72.76 71.34 71.34 19,050,015 -0.88(-1.22%)
Sep 08, 2008 71.20 72.38 70.80 72.22 15,227,456 +1.55(+2.19%)
Sep 05, 2008 70.39 71.07 70.31 70.67 0 +0.22(+0.31%)
Sep 04, 2008 71.49 71.49 70.40 70.45 13,676,155 -1.06(-1.48%)
Sep 03, 2008 71.67 71.90 71.31 71.51 9,844,497 -0.22(-0.31%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.