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 )

167.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 57.74 57.74 56.57 57.02 3,977,700 -0.72(-1.25%)
Nov 27, 2002 56.85 58.15 56.70 57.74 6,314,400 +1.33(+2.36%)
Nov 26, 2002 57.76 58.25 56.30 56.41 9,157,600 -2.23(-3.80%)
Nov 25, 2002 58.16 59.09 57.75 58.64 6,340,100 +0.09(+0.15%)
Nov 22, 2002 59.48 59.88 58.49 58.55 8,759,000 -0.93(-1.56%)
Nov 21, 2002 60.00 60.30 59.07 59.48 7,669,300 -0.52(-0.87%)
Nov 20, 2002 58.60 60.00 58.36 60.00 5,325,100 +1.20(+2.04%)
Nov 19, 2002 59.00 59.25 58.42 58.80 7,504,500 -0.28(-0.47%)
Nov 18, 2002 59.90 60.20 59.08 59.08 6,652,200 -1.07(-1.78%)
Nov 15, 2002 60.25 60.38 59.80 60.15 6,941,400 -0.31(-0.51%)
Nov 14, 2002 60.37 60.77 60.00 60.46 4,675,100 +0.53(+0.88%)
Nov 13, 2002 60.00 60.53 59.00 59.93 7,231,900 -0.09(-0.15%)
Nov 12, 2002 60.20 60.61 59.69 60.02 6,361,700 +0.02(+0.03%)
Nov 11, 2002 60.27 60.99 59.51 60.00 7,682,300 -0.27(-0.45%)
Nov 08, 2002 60.10 60.94 59.95 60.27 7,055,300 +0.38(+0.63%)
Nov 07, 2002 60.28 60.40 59.41 59.89 5,367,900 -0.38(-0.63%)
Nov 06, 2002 59.90 61.24 59.10 60.27 9,856,400 +0.38(+0.63%)
Nov 05, 2002 58.72 60.00 58.72 59.89 5,490,000 +1.18(+2.01%)
Nov 04, 2002 59.50 59.60 58.37 58.71 5,810,000 +0.12(+0.20%)
Nov 01, 2002 58.33 59.00 57.46 58.59 6,595,400 -0.16(-0.27%)
Oct 31, 2002 57.34 59.00 57.33 58.75 10,225,200 +1.45(+2.53%)
Oct 30, 2002 56.72 57.64 56.56 57.30 6,951,100 +1.05(+1.87%)
Oct 29, 2002 57.02 57.38 55.86 56.25 7,658,100 -1.02(-1.78%)
Oct 28, 2002 57.98 58.16 56.90 57.27 4,633,100 -0.49(-0.85%)
Oct 25, 2002 57.72 58.15 57.09 57.76 6,248,800 +0.05(+0.09%)
Oct 24, 2002 57.95 58.77 56.70 57.71 7,484,100 -0.24(-0.41%)
Oct 23, 2002 58.82 59.10 56.75 57.95 12,622,700 -1.87(-3.13%)
Oct 22, 2002 60.67 61.11 58.20 59.82 13,097,000 -1.29(-2.11%)
Oct 21, 2002 59.50 61.30 59.41 61.11 9,120,500 +1.76(+2.97%)
Oct 18, 2002 59.40 60.00 59.20 59.35 8,034,900 -0.85(-1.41%)
Oct 17, 2002 59.50 60.20 59.05 60.20 7,710,900 +1.30(+2.21%)
Oct 16, 2002 59.30 59.80 58.35 58.90 8,431,200 -0.66(-1.11%)
Oct 15, 2002 58.85 59.78 57.44 59.56 16,208,800 +1.73(+2.99%)
Oct 14, 2002 56.71 57.90 56.71 57.83 8,537,200 +1.13(+1.99%)
Oct 11, 2002 57.03 57.25 55.31 56.70 11,088,200 -0.10(-0.18%)
Oct 10, 2002 55.50 57.06 54.60 56.80 10,439,800 +0.60(+1.07%)
Oct 09, 2002 57.50 57.75 55.66 56.20 13,585,700 -2.29(-3.92%)
Oct 08, 2002 57.40 58.95 56.88 58.49 9,291,600 +1.79(+3.16%)
Oct 07, 2002 56.95 58.23 56.51 56.70 7,987,000 -0.25(-0.44%)
Oct 04, 2002 57.98 58.08 56.49 56.95 8,789,500 -1.03(-1.78%)
Oct 03, 2002 58.45 59.11 57.25 57.98 9,910,400 -0.32(-0.55%)
Oct 02, 2002 57.51 58.90 57.51 58.30 14,252,400 +2.00(+3.55%)
Oct 01, 2002 54.95 56.30 54.30 56.30 10,937,400 +2.22(+4.11%)
Sep 30, 2002 54.25 54.79 53.70 54.08 9,658,600 -1.02(-1.85%)
Sep 27, 2002 55.29 56.15 54.80 55.10 9,142,200 -0.44(-0.79%)
Sep 26, 2002 54.19 55.65 53.88 55.54 8,433,500 +1.89(+3.52%)
Sep 25, 2002 54.25 54.30 52.95 53.65 8,673,100 +0.04(+0.07%)
Sep 24, 2002 51.90 54.10 51.86 53.61 9,870,800 +0.76(+1.44%)
Sep 23, 2002 51.50 53.10 51.45 52.85 6,307,600 +0.55(+1.05%)
Sep 20, 2002 51.96 52.75 51.95 52.30 14,184,300 +0.34(+0.65%)
Sep 19, 2002 53.00 53.70 51.80 51.96 7,171,100 -1.89(-3.51%)
Sep 18, 2002 53.08 54.62 53.06 53.85 6,092,900 +0.26(+0.49%)
Sep 17, 2002 54.90 55.29 53.39 53.59 6,619,100 -1.31(-2.39%)
Sep 16, 2002 54.14 54.99 53.65 54.90 4,178,000 +0.76(+1.40%)
Sep 13, 2002 53.55 54.48 53.35 54.14 5,852,500 +0.17(+0.31%)
Sep 12, 2002 54.50 54.90 53.72 53.97 6,020,300 -1.51(-2.72%)
Sep 11, 2002 56.25 56.25 55.45 55.48 3,514,300 +0.09(+0.16%)
Sep 10, 2002 55.35 55.50 54.65 55.39 5,240,400 +0.19(+0.34%)
Sep 09, 2002 54.25 55.71 54.20 55.20 7,212,600 +0.28(+0.51%)
Sep 06, 2002 55.10 55.19 54.50 54.92 5,497,900 +0.50(+0.92%)
Sep 05, 2002 54.34 54.97 53.35 54.42 6,751,900 +0.08(+0.15%)
Sep 04, 2002 53.25 54.66 52.90 54.34 8,110,000 +1.66(+3.15%)
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.