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 )

165.25 USD -1.33 (-0.80%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 164.09 166.00 160.55 163.13 22,505,800 -6.03(-3.56%)
Jan 28, 2021 168.20 170.86 167.80 169.16 8,938,163 +1.28(+0.76%)
Jan 27, 2021 169.12 170.92 167.45 167.88 14,198,906 -2.60(-1.53%)
Jan 26, 2021 169.70 173.65 169.39 170.48 14,183,803 +4.50(+2.71%)
Jan 25, 2021 165.01 166.09 163.66 165.98 9,903,338 +2.43(+1.49%)
Jan 22, 2021 162.36 165.15 161.87 163.55 8,137,000 +1.82(+1.13%)
Jan 21, 2021 161.32 162.48 160.06 161.73 6,817,731 -0.65(-0.40%)
Jan 20, 2021 163.20 164.14 161.80 162.38 6,837,983 -0.40(-0.25%)
Jan 19, 2021 162.00 163.04 161.10 162.78 9,054,900 +2.48(+1.55%)
Jan 15, 2021 160.30 161.41 159.11 160.30 7,630,800 -0.35(-0.22%)
Jan 14, 2021 160.45 161.95 159.61 160.65 10,023,773 +2.76(+1.75%)
Jan 13, 2021 158.23 158.46 156.75 157.89 6,597,564 -0.24(-0.15%)
Jan 12, 2021 159.15 159.66 157.33 158.13 6,900,694 -1.24(-0.78%)
Jan 11, 2021 160.56 161.32 158.77 159.37 7,066,193 -0.67(-0.42%)
Jan 08, 2021 160.51 161.10 159.88 160.04 8,228,900 -0.33(-0.21%)
Jan 07, 2021 159.00 161.03 158.35 160.37 7,744,980 +0.54(+0.34%)
Jan 06, 2021 157.24 160.23 156.72 159.83 8,228,450 +1.49(+0.94%)
Jan 05, 2021 156.25 158.76 155.07 158.34 9,598,891 +1.84(+1.18%)
Jan 04, 2021 157.24 157.38 154.13 156.50 11,764,640 -0.88(-0.56%)
Dec 31, 2020 157.38 157.38 157.38 5,412,271 +1.33(+0.85%)
Dec 30, 2020 154.74 156.38 154.60 156.05 5,412,271 +1.91(+1.24%)
Dec 29, 2020 154.11 154.93 153.80 154.14 5,211,446 +0.95(+0.62%)
Dec 28, 2020 153.32 153.87 152.30 153.19 3,854,085 +0.72(+0.47%)
Dec 24, 2020 151.85 153.04 151.82 152.47 2,114,900 +0.53(+0.35%)
Dec 23, 2020 152.80 153.60 151.90 151.94 4,605,847 -0.78(-0.51%)
Dec 22, 2020 152.40 153.90 151.86 152.72 4,699,500 -0.30(-0.20%)
Dec 21, 2020 152.01 153.41 150.05 153.02 7,888,700 -1.49(-0.96%)
Dec 18, 2020 153.65 155.10 151.67 154.51 17,137,200 +0.89(+0.58%)
Dec 17, 2020 150.09 153.88 149.96 153.62 9,918,844 +3.95(+2.64%)
Dec 16, 2020 150.20 150.92 149.55 149.67 8,484,373 -0.90(-0.60%)
Dec 15, 2020 150.00 150.75 149.53 150.57 7,612,675 +1.50(+1.01%)
Dec 14, 2020 153.25 153.48 148.99 149.07 8,544,790 -3.88(-2.54%)
Dec 11, 2020 151.53 153.41 151.23 152.95 5,973,200 +0.70(+0.46%)
Dec 10, 2020 152.82 152.98 151.68 152.25 7,391,417 -0.85(-0.56%)
Dec 09, 2020 152.83 153.50 151.76 153.10 8,433,015 +1.55(+1.02%)
Dec 08, 2020 150.00 152.14 149.55 151.55 8,336,767 +2.58(+1.73%)
Dec 07, 2020 149.35 149.91 148.51 148.97 6,632,347 -1.30(-0.87%)
Dec 04, 2020 149.79 150.31 149.27 150.27 6,747,000 +1.27(+0.85%)
Dec 03, 2020 148.04 149.58 147.69 149.00 7,306,059 +0.86(+0.58%)
Dec 02, 2020 147.85 149.71 147.70 148.14 7,742,812 +0.69(+0.47%)
Dec 01, 2020 146.29 149.13 145.86 147.45 9,738,169 +2.77(+1.91%)
Nov 30, 2020 144.23 144.86 143.06 144.68 15,654,112 +0.68(+0.47%)
Nov 27, 2020 144.50 144.66 143.22 144.00 3,059,000 +0.32(+0.22%)
Nov 25, 2020 144.06 144.17 142.86 143.68 7,594,600 -0.19(-0.13%)
Nov 24, 2020 144.00 144.76 143.61 143.87 11,034,881 +0.00(+0.00%)
Nov 23, 2020 146.01 146.01 143.04 143.87 7,306,491 -2.49(-1.70%)
Nov 20, 2020 147.05 147.94 146.13 146.36 6,356,100 -0.78(-0.53%)
Nov 19, 2020 147.30 147.46 145.59 147.14 7,984,446 -0.23(-0.16%)
Nov 18, 2020 148.87 149.76 147.37 147.37 6,660,109 -1.98(-1.33%)
Nov 17, 2020 150.00 150.63 149.12 149.35 7,296,234 -1.50(-0.99%)
Nov 16, 2020 150.92 151.30 149.80 150.85 6,264,219 +0.95(+0.63%)
Nov 13, 2020 149.09 150.41 148.41 149.90 5,896,500 +1.60(+1.08%)
Nov 12, 2020 147.61 148.65 146.75 148.30 4,710,758 +0.50(+0.34%)
Nov 11, 2020 149.17 149.20 146.86 147.80 6,379,808 -0.48(-0.32%)
Nov 10, 2020 147.25 148.75 146.26 148.28 7,385,433 +2.20(+1.51%)
Nov 09, 2020 148.43 148.99 144.92 146.08 12,340,574 +3.83(+2.69%)
Nov 06, 2020 140.40 143.19 139.65 142.25 5,942,500 +2.49(+1.78%)
Nov 05, 2020 140.55 141.83 139.26 139.76 8,013,266 +0.36(+0.26%)
Nov 04, 2020 139.49 142.54 138.70 139.40 10,261,143 +0.90(+0.65%)
Nov 03, 2020 140.02 140.96 137.78 138.50 6,358,845 -0.19(-0.14%)
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.