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 )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 148.77 149.23 146.28 146.35 15,958,281 -3.59(-2.39%)
Nov 29, 2021 149.70 150.57 148.69 149.94 9,788,433 +0.52(+0.35%)
Nov 26, 2021 150.74 151.26 148.91 149.42 9,080,898 -0.98(-0.65%)
Nov 24, 2021 150.30 150.75 149.59 150.40 5,573,246 -0.42(-0.28%)
Nov 23, 2021 149.72 151.11 149.03 150.82 8,240,188 +0.93(+0.62%)
Nov 22, 2021 151.14 152.65 149.84 149.89 8,134,630 -2.00(-1.32%)
Nov 19, 2021 152.03 152.17 150.85 151.89 8,181,475 +0.46(+0.30%)
Nov 18, 2021 152.41 151.56 151.20 151.43 6,819,302 -0.82(-0.54%)
Nov 17, 2021 151.87 152.79 150.86 152.25 5,796,103 +0.57(+0.38%)
Nov 16, 2021 152.16 153.25 151.64 151.68 7,924,998 -0.79(-0.52%)
Nov 15, 2021 153.86 154.29 152.19 152.48 8,036,912 -1.39(-0.90%)
Nov 12, 2021 156.12 156.30 153.49 153.87 20,370,976 +1.82(+1.20%)
Nov 11, 2021 152.45 152.75 151.52 152.05 4,413,068 -0.50(-0.33%)
Nov 10, 2021 151.55 152.55 7,030,992 +1.02(+0.67%)
Nov 09, 2021 151.63 152.54 151.08 151.53 6,554,954 -0.34(-0.22%)
Nov 08, 2021 152.63 153.08 151.07 151.87 5,982,890 -0.52(-0.34%)
Nov 05, 2021 151.51 153.48 151.25 152.39 6,666,110 -1.09(-0.71%)
Nov 04, 2021 153.79 153.85 151.68 153.48 8,819,946 -0.43(-0.28%)
Nov 03, 2021 153.89 154.57 152.39 153.91 7,203,979 -0.49(-0.32%)
Nov 02, 2021 152.65 155.71 151.97 154.41 9,062,493 +2.40(+1.58%)
Nov 01, 2021 152.14 152.82 148.63 152.01 6,269,473 +0.13(+0.09%)
Oct 29, 2021 151.39 152.22 149.76 151.88 9,144,472 +0.03(+0.02%)
Oct 28, 2021 152.71 154.04 151.36 151.85 6,732,566 -0.83(-0.54%)
Oct 27, 2021 154.49 154.57 152.28 152.68 7,526,640 -1.87(-1.21%)
Oct 26, 2021 153.45 154.82 154.56 7,445,292 +1.56(+1.02%)
Oct 25, 2021 152.66 153.21 150.79 153.00 7,201,572 +0.34(+0.22%)
Oct 22, 2021 152.05 152.98 151.96 152.66 4,616,231 +0.30(+0.20%)
Oct 21, 2021 153.20 153.22 151.32 152.37 4,850,922 -0.35(-0.23%)
Oct 20, 2021 152.91 153.62 152.24 152.72 6,437,024 -0.08(-0.05%)
Oct 19, 2021 150.03 154.00 149.93 152.80 10,810,918 +3.50(+2.34%)
Oct 18, 2021 149.43 149.43 148.45 149.31 8,000,300 -1.10(-0.73%)
Oct 15, 2021 150.16 150.88 149.58 150.41 7,419,470 +1.11(+0.74%)
Oct 14, 2021 148.92 150.26 148.82 149.30 4,911,605 +0.85(+0.57%)
Oct 13, 2021 147.16 149.27 147.10 148.45 7,403,270 +1.41(+0.96%)
Oct 12, 2021 149.19 149.36 146.71 147.04 7,170,560 -2.39(-1.60%)
Oct 11, 2021 150.00 150.93 149.14 149.43 4,398,705 -0.63(-0.42%)
Oct 08, 2021 150.43 150.70 149.43 150.06 4,658,071 -0.38(-0.25%)
Oct 07, 2021 149.21 151.63 149.21 150.44 5,693,084 +1.33(+0.89%)
Oct 06, 2021 149.07 149.15 147.18 149.11 7,841,674 +0.31(+0.21%)
Oct 05, 2021 149.06 150.23 148.40 148.80 5,498,321 +0.34(+0.23%)
Oct 04, 2021 149.19 149.19 147.03 148.47 9,245,309 -1.17(-0.78%)
Oct 01, 2021 150.62 150.97 147.91 149.63 9,189,146 -0.96(-0.64%)
Sep 30, 2021 153.52 154.23 150.55 150.59 7,477,381 -2.35(-1.54%)
Sep 29, 2021 151.99 153.54 151.79 152.94 5,494,899 +1.13(+0.74%)
Sep 28, 2021 152.09 152.84 150.85 151.81 8,161,142 -0.34(-0.22%)
Sep 27, 2021 152.93 153.26 151.85 152.15 6,193,707 -1.11(-0.72%)
Sep 24, 2021 153.62 154.46 152.82 153.26 4,718,307 -0.47(-0.30%)
Sep 23, 2021 153.30 154.57 153.06 153.73 5,037,832 +0.87(+0.57%)
Sep 22, 2021 154.18 154.74 152.58 152.86 6,066,148 -0.56(-0.37%)
Sep 21, 2021 153.49 154.77 153.15 153.42 7,145,649 +0.67(+0.44%)
Sep 20, 2021 152.44 154.02 151.21 152.75 7,797,659 -0.88(-0.57%)
Sep 17, 2021 153.20 153.77 152.51 153.62 14,555,082 -0.44(-0.28%)
Sep 16, 2021 154.46 155.22 153.10 154.06 6,075,831 -0.19(-0.12%)
Sep 15, 2021 153.86 154.75 153.21 154.25 8,508,608 +0.58(+0.38%)
Sep 14, 2021 155.16 155.29 153.40 153.67 5,638,826 -0.93(-0.60%)
Sep 13, 2021 156.58 156.66 153.98 154.60 6,727,469 -1.09(-0.70%)
Sep 10, 2021 157.17 157.67 155.60 155.69 7,203,119 -1.03(-0.65%)
Sep 09, 2021 159.63 159.63 156.38 156.72 7,626,843 -3.57(-2.23%)
Sep 08, 2021 160.03 161.30 159.53 160.29 4,999,342 -0.39(-0.24%)
Sep 07, 2021 162.58 163.21 160.08 160.68 7,356,227 -2.54(-1.55%)
Sep 03, 2021 163.28 163.39 162.07 163.22 4,394,278 +0.10(+0.06%)
Sep 02, 2021 162.57 163.36 162.16 163.12 4,874,491 +1.11(+0.69%)
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.