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 )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 111.11 112.30 110.45 111.86 8,548,084 +1.54(+1.40%)
Dec 28, 2018 110.88 111.61 109.87 110.32 7,541,436 -0.12(-0.11%)
Dec 27, 2018 109.11 110.44 106.68 110.44 11,394,483 +0.61(+0.55%)
Dec 26, 2018 106.98 109.88 105.76 109.84 10,674,384 +3.36(+3.15%)
Dec 24, 2018 110.35 110.95 104.89 106.48 8,688,825 -4.55(-4.10%)
Dec 21, 2018 110.78 113.21 110.19 111.03 22,764,242 -0.16(-0.14%)
Dec 20, 2018 110.71 112.47 109.88 111.19 19,085,122 +0.57(+0.52%)
Dec 19, 2018 112.58 113.86 110.17 110.62 24,483,110 -2.44(-2.15%)
Dec 18, 2018 114.47 115.12 112.00 113.05 27,315,046 +1.11(+0.99%)
Dec 17, 2018 111.23 114.12 109.94 111.94 42,538,508 -3.35(-2.90%)
Dec 14, 2018 125.12 126.02 112.86 115.29 67,071,504 -12.86(-10.04%)
Dec 13, 2018 127.39 128.80 127.25 128.15 6,902,466 +0.64(+0.50%)
Dec 12, 2018 127.42 128.72 127.42 127.51 10,231,644 +0.52(+0.41%)
Dec 11, 2018 126.81 128.47 126.38 126.99 9,575,368 +1.08(+0.85%)
Dec 10, 2018 126.03 126.45 123.42 125.92 7,900,113 -0.15(-0.12%)
Dec 07, 2018 126.12 127.72 124.93 126.06 10,895,236 -0.42(-0.33%)
Dec 06, 2018 125.26 126.95 123.78 126.48 13,119,284 -0.10(-0.08%)
Dec 04, 2018 126.84 129.15 126.40 126.58 11,309,385 -0.16(-0.12%)
Dec 03, 2018 126.19 127.10 125.64 126.74 10,002,774 -0.60(-0.47%)
Nov 30, 2018 125.99 127.42 125.78 127.34 14,440,422 +0.91(+0.72%)
Nov 29, 2018 126.23 127.60 125.55 126.43 7,804,206 -0.51(-0.40%)
Nov 28, 2018 124.68 127.04 124.27 126.94 9,534,776 +2.79(+2.25%)
Nov 27, 2018 121.85 124.26 121.06 124.15 6,877,578 +1.60(+1.31%)
Nov 26, 2018 123.09 123.13 121.97 122.55 8,727,783 +0.03(+0.03%)
Nov 23, 2018 122.18 122.94 121.97 122.51 3,952,854 +0.21(+0.17%)
Nov 21, 2018 122.30 122.30 122.30 0 -3.84(-3.05%)
Nov 20, 2018 127.05 128.13 126.06 126.14 10,376,473 -1.10(-0.87%)
Nov 19, 2018 126.13 127.86 126.08 127.25 10,111,075 +1.50(+1.19%)
Nov 16, 2018 124.65 126.39 124.51 125.75 9,861,586 +1.28(+1.03%)
Nov 15, 2018 123.53 124.47 122.72 124.47 7,729,567 +0.22(+0.17%)
Nov 14, 2018 124.91 125.16 123.66 124.25 7,460,927 -0.37(-0.30%)
Nov 13, 2018 125.92 126.40 123.53 124.62 8,628,804 -0.81(-0.65%)
Nov 12, 2018 124.89 125.96 124.66 125.43 8,135,111 +0.24(+0.19%)
Nov 09, 2018 124.93 125.53 124.36 125.19 6,203,269 +0.03(+0.03%)
Nov 08, 2018 124.30 125.58 124.03 125.15 6,315,829 +0.47(+0.38%)
Nov 07, 2018 123.26 124.78 123.15 124.68 8,110,708 +1.88(+1.53%)
Nov 06, 2018 121.91 123.03 121.50 122.80 6,731,061 +0.32(+0.26%)
Nov 05, 2018 121.45 122.95 119.73 122.48 6,497,187 +1.31(+1.08%)
Nov 02, 2018 122.29 122.31 120.30 121.17 8,908,434 -0.12(-0.10%)
Nov 01, 2018 120.65 121.95 120.46 121.30 8,025,791 +0.72(+0.59%)
Oct 31, 2018 121.45 121.82 120.25 120.58 11,565,555 -0.65(-0.54%)
Oct 30, 2018 118.81 121.54 118.00 121.23 11,198,798 +2.76(+2.33%)
Oct 29, 2018 118.00 119.81 117.33 118.48 7,874,883 +0.50(+0.42%)
Oct 26, 2018 118.81 119.99 116.57 117.98 13,201,799 -1.29(-1.08%)
Oct 25, 2018 118.40 119.81 116.33 119.27 11,253,579 +0.86(+0.73%)
Oct 24, 2018 119.31 120.68 118.15 118.41 9,461,862 -1.26(-1.05%)
Oct 23, 2018 118.69 120.15 118.39 119.67 9,615,919 +0.22(+0.18%)
Oct 22, 2018 119.39 119.95 118.99 119.45 5,647,273 -0.32(-0.27%)
Oct 19, 2018 119.16 120.59 118.79 119.77 6,878,486 -0.39(-0.32%)
Oct 18, 2018 119.90 120.43 118.62 120.16 8,804,792 +0.04(+0.03%)
Oct 17, 2018 117.34 120.59 117.33 120.12 9,590,856 +2.50(+2.12%)
Oct 16, 2018 116.07 118.86 116.07 117.63 11,136,421 +2.25(+1.95%)
Oct 15, 2018 115.32 116.54 115.00 115.38 7,428,552 +0.07(+0.06%)
Oct 12, 2018 115.77 115.77 113.90 115.31 8,124,318 +0.03(+0.02%)
Oct 11, 2018 118.79 119.44 114.46 115.28 13,470,624 -3.35(-2.82%)
Oct 10, 2018 120.03 120.99 118.63 118.63 8,434,950 -1.27(-1.06%)
Oct 09, 2018 119.50 120.26 118.70 119.90 5,195,774 -0.16(-0.14%)
Oct 08, 2018 119.64 120.31 119.40 120.06 6,006,956 +0.25(+0.21%)
Oct 05, 2018 120.42 120.81 119.35 119.81 5,002,947 -0.22(-0.18%)
Oct 04, 2018 119.34 120.18 118.28 120.03 5,501,116 +0.27(+0.23%)
Oct 03, 2018 121.05 121.68 119.62 119.75 6,282,888 -1.25(-1.03%)
Oct 02, 2018 120.41 121.22 120.29 121.00 7,475,491 +0.68(+0.57%)
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.