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 )

166.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 95.23 95.50 94.43 94.66 4,106,795 -0.32(-0.34%)
Nov 27, 2013 95.34 95.37 94.61 94.98 4,603,769 -0.08(-0.08%)
Nov 26, 2013 95.58 95.87 94.97 95.06 7,247,664 -0.57(-0.60%)
Nov 25, 2013 95.49 95.99 95.08 95.63 6,369,596 +0.38(+0.40%)
Nov 22, 2013 94.39 95.58 94.39 95.25 6,462,244 +0.05(+0.05%)
Nov 21, 2013 95.46 95.75 95.05 95.20 6,736,027 +0.05(+0.05%)
Nov 20, 2013 94.94 95.47 94.66 95.15 7,076,359 +0.29(+0.31%)
Nov 19, 2013 94.27 94.92 94.00 94.86 6,623,115 +0.56(+0.59%)
Nov 18, 2013 94.36 94.60 94.01 94.30 8,480,863 -0.09(-0.10%)
Nov 15, 2013 93.63 94.40 93.55 94.39 7,068,584 +0.47(+0.50%)
Nov 14, 2013 93.40 94.14 93.40 93.92 7,044,933 +0.58(+0.62%)
Nov 13, 2013 93.36 93.45 92.32 93.34 8,952,091 -0.22(-0.24%)
Nov 12, 2013 93.98 94.09 93.00 93.56 7,639,512 -0.73(-0.77%)
Nov 11, 2013 93.97 94.64 93.94 94.29 4,723,062 +0.24(+0.26%)
Nov 08, 2013 92.63 94.10 92.56 94.05 7,230,331 +1.36(+1.47%)
Nov 07, 2013 93.19 93.35 92.69 92.69 6,116,568 -0.35(-0.38%)
Nov 06, 2013 93.03 93.20 92.72 93.04 5,300,396 +0.23(+0.25%)
Nov 05, 2013 92.54 92.95 92.28 92.81 5,324,488 -0.22(-0.24%)
Nov 04, 2013 93.46 93.50 92.43 93.03 6,860,930 -0.34(-0.36%)
Nov 01, 2013 92.38 93.58 92.38 93.37 6,840,971 +0.76(+0.82%)
Oct 31, 2013 92.85 93.35 92.32 92.61 7,764,215 -0.18(-0.19%)
Oct 30, 2013 93.27 93.45 92.65 92.79 6,295,222 -0.35(-0.38%)
Oct 29, 2013 92.80 93.18 92.58 93.14 6,086,503 +0.75(+0.81%)
Oct 28, 2013 91.96 92.80 91.92 92.39 6,537,894 +0.30(+0.33%)
Oct 25, 2013 92.04 92.27 91.78 92.09 6,080,485 -0.26(-0.28%)
Oct 24, 2013 92.65 92.99 92.14 92.35 5,249,216 +0.25(+0.27%)
Oct 23, 2013 92.07 92.43 91.52 92.10 6,449,525 -0.26(-0.28%)
Oct 22, 2013 91.53 92.56 91.50 92.36 9,635,464 +1.16(+1.27%)
Oct 21, 2013 91.63 91.63 90.77 91.20 6,932,788 -0.43(-0.47%)
Oct 18, 2013 91.75 92.05 91.14 91.63 9,082,602 -0.34(-0.37%)
Oct 17, 2013 90.87 92.00 90.77 91.97 8,562,761 +0.86(+0.94%)
Oct 16, 2013 90.42 91.17 90.16 91.11 7,988,789 +1.18(+1.31%)
Oct 15, 2013 90.33 91.46 89.93 89.93 11,019,945 +0.13(+0.14%)
Oct 14, 2013 88.83 89.89 88.63 89.80 9,182,239 +0.35(+0.39%)
Oct 11, 2013 88.62 89.48 88.02 89.45 8,449,844 +1.67(+1.90%)
Oct 10, 2013 86.72 87.78 86.70 87.78 8,647,231 +1.82(+2.12%)
Oct 09, 2013 85.93 86.23 85.50 85.96 8,010,287 +0.35(+0.41%)
Oct 08, 2013 86.62 86.74 85.57 85.61 8,669,718 -0.98(-1.13%)
Oct 07, 2013 86.70 86.98 86.29 86.59 5,667,914 -0.72(-0.82%)
Oct 04, 2013 86.82 87.42 86.56 87.31 6,053,847 +0.73(+0.84%)
Oct 03, 2013 87.19 87.40 86.28 86.58 7,724,284 -0.71(-0.81%)
Oct 02, 2013 87.13 87.29 86.44 87.29 6,345,147 -0.18(-0.21%)
Oct 01, 2013 86.59 87.49 86.26 87.47 6,311,773 +0.78(+0.90%)
Sep 30, 2013 86.33 86.95 86.15 86.69 7,958,263 -0.04(-0.05%)
Sep 27, 2013 86.81 86.94 86.44 86.73 5,462,520 -0.34(-0.39%)
Sep 26, 2013 87.28 87.70 86.72 87.07 6,379,040 -0.01(-0.01%)
Sep 25, 2013 88.42 88.47 87.07 87.08 7,472,654 -1.14(-1.29%)
Sep 24, 2013 89.02 89.20 88.15 88.22 7,585,534 -0.87(-0.98%)
Sep 23, 2013 89.43 89.75 88.81 89.09 7,356,479 -0.59(-0.66%)
Sep 20, 2013 90.20 90.72 89.68 89.68 14,724,337 -0.39(-0.43%)
Sep 19, 2013 90.05 90.20 89.79 90.07 6,709,836 +0.16(+0.18%)
Sep 18, 2013 88.91 89.91 88.30 89.91 10,098,759 +0.85(+0.95%)
Sep 17, 2013 89.05 89.22 88.58 89.06 6,283,233 +0.03(+0.03%)
Sep 16, 2013 89.46 89.54 88.83 89.03 7,579,136 +0.46(+0.52%)
Sep 13, 2013 89.13 89.25 88.21 88.57 7,738,679 -0.44(-0.49%)
Sep 12, 2013 89.30 89.57 88.88 89.01 7,933,901 -0.22(-0.25%)
Sep 11, 2013 88.63 89.27 88.14 89.23 8,092,129 +0.70(+0.79%)
Sep 10, 2013 88.14 88.58 87.85 88.53 8,650,856 +0.97(+1.11%)
Sep 09, 2013 87.39 87.60 87.01 87.56 6,690,772 +0.40(+0.46%)
Sep 06, 2013 87.22 87.92 86.00 87.16 10,038,552 +0.12(+0.14%)
Sep 05, 2013 87.00 87.17 86.62 87.04 5,594,722 +0.14(+0.16%)
Sep 04, 2013 86.46 87.25 86.25 86.90 8,433,197 +0.48(+0.56%)
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.