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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

149.12 +1.21 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 40.45 40.74 39.89 39.89 33,173,290 +0.28(+0.72%)
Jul 30, 2007 39.52 39.85 39.41 39.61 20,631,940 +0.20(+0.50%)
Jul 27, 2007 40.06 40.31 39.38 39.41 35,623,560 -0.78(-1.95%)
Jul 26, 2007 40.24 40.56 40.06 40.20 35,365,472 -0.38(-0.93%)
Jul 25, 2007 40.54 40.87 40.35 40.57 16,109,903 +0.04(+0.10%)
Jul 24, 2007 40.60 40.97 40.50 40.53 16,309,183 -0.35(-0.85%)
Jul 23, 2007 40.81 41.10 40.78 40.88 14,315,768 +0.14(+0.34%)
Jul 20, 2007 41.14 41.21 40.70 40.74 20,889,458 -0.40(-0.96%)
Jul 19, 2007 41.11 41.34 40.92 41.14 19,190,718 +0.13(+0.31%)
Jul 18, 2007 41.22 41.47 40.89 41.01 25,619,004 -0.36(-0.86%)
Jul 17, 2007 41.46 41.88 41.07 41.37 41,810,040 -0.70(-1.66%)
Jul 16, 2007 41.78 42.12 41.73 42.07 20,274,816 +0.24(+0.58%)
Jul 13, 2007 41.85 41.94 41.55 41.82 13,648,317 +0.05(+0.11%)
Jul 12, 2007 41.57 41.81 41.29 41.78 16,746,787 +0.33(+0.80%)
Jul 11, 2007 41.01 41.53 40.98 41.45 16,903,694 +0.44(+1.06%)
Jul 10, 2007 41.32 41.44 40.96 41.01 21,745,356 -0.34(-0.83%)
Jul 09, 2007 41.12 41.76 40.87 41.36 28,503,542 +0.39(+0.95%)
Jul 06, 2007 40.95 41.14 40.88 40.97 11,463,804 -0.10(-0.24%)
Jul 05, 2007 40.95 41.16 40.80 41.07 12,587,290 +0.22(+0.53%)
Jul 03, 2007 40.88 41.07 40.80 40.85 7,152,938 +0.07(+0.16%)
Jul 02, 2007 40.84 40.88 40.47 40.78 12,292,060 +0.15(+0.37%)
Jun 29, 2007 40.60 40.84 40.36 40.63 18,237,220 +0.08(+0.20%)
Jun 28, 2007 40.55 40.78 40.35 40.55 14,431,624 +0.03(+0.08%)
Jun 27, 2007 40.56 40.57 40.27 40.52 21,472,312 -0.13(-0.32%)
Jun 26, 2007 40.29 40.85 40.43 40.65 21,093,430 +0.36(+0.88%)
Jun 25, 2007 40.23 40.56 40.20 40.29 19,666,778 +0.25(+0.63%)
Jun 22, 2007 40.93 40.87 40.04 40.04 33,458,950 -0.91(-2.22%)
Jun 21, 2007 40.91 41.11 40.74 40.95 15,725,535 +0.05(+0.11%)
Jun 20, 2007 41.22 41.43 40.87 40.91 17,335,314 -0.25(-0.61%)
Jun 19, 2007 41.11 41.32 41.01 41.16 17,293,910 +0.06(+0.14%)
Jun 18, 2007 41.44 41.47 41.03 41.10 12,907,759 -0.29(-0.70%)
Jun 15, 2007 41.27 41.62 41.26 41.39 25,504,616 +0.21(+0.51%)
Jun 14, 2007 41.01 41.28 41.00 41.18 13,790,874 +0.18(+0.43%)
Jun 13, 2007 40.82 41.05 40.43 41.00 22,470,814 +0.23(+0.57%)
Jun 12, 2007 41.05 41.15 40.72 40.77 18,079,962 -0.29(-0.71%)
Jun 11, 2007 41.47 41.47 40.98 41.06 13,642,544 +0.09(+0.23%)
Jun 08, 2007 40.89 41.11 40.52 40.97 21,147,104 +0.09(+0.21%)
Jun 07, 2007 41.30 41.47 40.87 40.88 21,607,264 -0.59(-1.43%)
Jun 06, 2007 41.74 41.82 41.24 41.47 17,492,916 -0.27(-0.65%)
Jun 05, 2007 41.80 41.90 41.55 41.74 17,308,488 -0.19(-0.46%)
Jun 04, 2007 41.81 41.98 41.55 41.94 15,303,035 +0.13(+0.30%)
Jun 01, 2007 41.72 42.05 41.55 41.81 16,435,179 +0.09(+0.22%)
May 31, 2007 41.80 41.90 41.52 41.72 18,445,310 +0.03(+0.08%)
May 30, 2007 41.57 41.78 41.38 41.69 16,480,225 +0.11(+0.27%)
May 29, 2007 41.71 41.78 41.40 41.57 15,256,128 -0.09(-0.22%)
May 25, 2007 41.92 41.92 41.60 41.67 12,880,133 -0.19(-0.46%)
May 24, 2007 42.04 42.25 41.84 41.86 16,737,625 -0.22(-0.52%)
May 23, 2007 42.05 42.27 41.96 42.07 14,896,088 +0.15(+0.36%)
May 22, 2007 42.17 42.12 41.74 41.92 13,441,767 +0.04(+0.09%)
May 21, 2007 42.19 42.22 41.79 41.88 16,399,394 +0.07(+0.16%)
May 18, 2007 41.55 41.96 41.41 41.82 20,290,084 +0.45(+1.08%)
May 17, 2007 41.57 41.61 41.23 41.37 19,958,298 -0.20(-0.49%)
May 16, 2007 41.42 41.78 41.15 41.57 26,105,620 +0.81(+1.99%)
May 15, 2007 41.01 41.14 40.66 40.76 33,164,260 -0.52(-1.26%)
May 14, 2007 41.44 41.84 41.25 41.28 25,478,340 +0.22(+0.55%)
May 11, 2007 41.28 41.56 40.65 41.06 36,196,668 -0.15(-0.37%)
May 10, 2007 42.21 42.21 41.19 41.21 35,751,188 -1.06(-2.51%)
May 09, 2007 42.00 42.39 41.74 42.27 20,881,420 +0.27(+0.64%)
May 08, 2007 42.27 42.26 41.87 42.00 16,617,991 -0.37(-0.87%)
May 07, 2007 42.00 42.42 41.93 42.37 16,476,355 -0.14(-0.34%)
May 04, 2007 42.57 42.72 42.31 42.52 9,841,427 +0.11(+0.25%)
May 03, 2007 42.59 42.73 42.29 42.41 13,678,529 -0.11(-0.25%)
May 02, 2007 42.21 42.73 42.20 42.52 12,096,783 -0.05(-0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.