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 )

162.50 USD -2.37 (-1.43%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 62.78 62.98 62.24 62.84 10,815,323 -0.05(-0.08%)
Nov 27, 2009 62.52 63.09 62.01 62.89 6,081,102 -0.41(-0.65%)
Nov 25, 2009 63.38 63.44 62.93 63.30 7,186,673 +0.12(+0.19%)
Nov 24, 2009 62.93 63.40 62.65 63.18 9,681,122 +0.49(+0.78%)
Nov 23, 2009 62.49 63.10 62.42 62.69 13,868,006 +0.38(+0.61%)
Nov 20, 2009 61.82 62.62 61.72 62.31 16,300,134 -0.12(-0.19%)
Nov 19, 2009 62.24 62.49 61.64 62.43 13,298,133 +0.11(+0.18%)
Nov 18, 2009 62.07 62.49 61.95 62.32 11,522,015 +0.15(+0.24%)
Nov 17, 2009 61.96 62.44 61.79 62.17 11,426,226 -0.02(-0.03%)
Nov 16, 2009 61.45 62.35 61.41 62.19 13,767,412 +0.76(+1.24%)
Nov 13, 2009 61.25 61.58 61.04 61.43 9,951,134 +0.28(+0.46%)
Nov 12, 2009 60.64 61.43 60.62 61.15 13,591,041 +0.28(+0.46%)
Nov 11, 2009 60.90 61.07 60.65 60.87 11,179,432 -0.36(-0.59%)
Nov 10, 2009 60.74 61.39 60.60 61.23 11,720,031 +0.48(+0.79%)
Nov 09, 2009 60.42 60.75 60.29 60.75 11,773,778 +0.45(+0.75%)
Nov 06, 2009 59.94 60.34 59.57 60.30 8,518,646 +0.45(+0.75%)
Nov 05, 2009 59.81 60.20 59.68 59.85 9,188,563 +0.33(+0.55%)
Nov 04, 2009 59.13 60.06 58.97 59.52 13,928,671 +0.59(+1.00%)
Nov 03, 2009 60.04 60.04 58.80 58.93 17,160,570 -0.56(-0.94%)
Nov 02, 2009 59.15 59.87 58.91 59.49 12,297,432 +0.44(+0.75%)
Oct 30, 2009 59.71 59.88 58.78 59.05 20,967,414 -0.81(-1.35%)
Oct 29, 2009 59.82 60.02 59.51 59.86 13,994,540 +0.29(+0.49%)
Oct 28, 2009 60.02 60.10 59.50 59.57 13,836,994 -0.45(-0.75%)
Oct 27, 2009 60.30 60.40 59.94 60.02 10,269,513 -0.07(-0.12%)
Oct 26, 2009 60.69 60.93 59.96 60.09 11,809,158 -0.45(-0.74%)
Oct 23, 2009 60.28 60.56 60.12 60.54 10,743,842 -0.40(-0.66%)
Oct 22, 2009 60.15 61.24 60.04 60.94 9,930,393 +0.63(+1.04%)
Oct 21, 2009 60.60 61.08 60.28 60.31 12,529,859 -0.28(-0.46%)
Oct 20, 2009 60.58 60.70 60.51 60.59 15,725,511 -0.57(-0.93%)
Oct 19, 2009 60.61 61.47 60.42 61.16 11,443,203 +0.70(+1.16%)
Oct 16, 2009 60.57 60.71 60.25 60.46 13,912,678 -0.48(-0.79%)
Oct 15, 2009 60.43 60.94 60.29 60.94 14,045,215 +0.39(+0.64%)
Oct 14, 2009 61.21 61.24 60.25 60.55 18,951,074 -0.46(-0.75%)
Oct 13, 2009 60.92 61.40 60.63 61.01 23,502,120 -1.52(-2.43%)
Oct 12, 2009 62.35 62.74 61.87 62.53 12,697,145 +0.79(+1.28%)
Oct 09, 2009 60.81 61.74 60.81 61.74 9,248,042 +0.80(+1.31%)
Oct 08, 2009 61.07 61.28 60.88 60.94 9,220,791 +0.23(+0.38%)
Oct 07, 2009 60.17 60.77 59.96 60.71 7,270,941 +0.42(+0.70%)
Oct 06, 2009 60.08 60.54 59.34 60.29 11,765,994 +0.47(+0.79%)
Oct 05, 2009 59.80 59.93 59.44 59.82 7,113,753 +0.09(+0.15%)
Oct 02, 2009 59.82 60.20 59.42 59.73 9,125,368 -0.08(-0.13%)
Oct 01, 2009 60.93 60.93 59.77 59.81 12,123,586 -1.08(-1.77%)
Sep 30, 2009 61.02 61.09 60.33 60.89 11,039,296 -0.04(-0.07%)
Sep 29, 2009 61.28 61.42 60.88 60.93 7,556,629 -0.47(-0.77%)
Sep 28, 2009 60.70 61.54 60.45 61.40 8,721,012 +0.78(+1.29%)
Sep 25, 2009 60.57 60.96 60.49 60.62 7,883,552 -0.10(-0.16%)
Sep 24, 2009 60.89 61.00 60.59 60.72 9,290,681 -0.05(-0.08%)
Sep 23, 2009 61.16 61.28 60.70 60.77 11,175,357 -0.31(-0.51%)
Sep 22, 2009 60.87 61.17 60.35 61.08 9,997,119 +0.41(+0.68%)
Sep 21, 2009 60.45 60.89 60.42 60.67 7,237,832 -0.11(-0.18%)
Sep 18, 2009 61.04 61.25 60.71 60.78 14,463,515 +0.45(+0.75%)
Sep 17, 2009 60.20 60.90 60.17 60.33 12,261,436 +0.49(+0.82%)
Sep 16, 2009 60.31 60.35 59.74 59.84 10,813,311 -0.31(-0.51%)
Sep 15, 2009 60.53 60.53 59.81 60.15 8,321,064 -0.19(-0.31%)
Sep 14, 2009 60.34 60.73 60.21 60.34 6,654,366 -0.08(-0.13%)
Sep 11, 2009 60.70 60.89 60.23 60.42 8,480,118 -0.24(-0.40%)
Sep 10, 2009 61.04 61.05 60.42 60.66 8,825,208 -0.26(-0.43%)
Sep 09, 2009 60.78 61.13 60.66 60.92 9,301,638 +0.35(+0.58%)
Sep 08, 2009 60.77 60.77 59.99 60.57 8,792,521 +0.25(+0.41%)
Sep 04, 2009 59.72 60.35 59.63 60.32 7,425,224 +0.63(+1.06%)
Sep 03, 2009 59.84 59.84 59.28 59.69 8,722,643 -0.07(-0.12%)
Sep 02, 2009 59.67 60.02 59.47 59.76 8,186,936 -0.18(-0.30%)
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.