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 )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 79.58 80.07 80.07 80.07 6,850,273 +0.60(+0.76%)
Aug 28, 2014 79.43 79.65 79.28 79.47 4,515,669 -0.21(-0.26%)
Aug 27, 2014 79.97 80.06 79.44 79.68 6,200,769 -0.17(-0.21%)
Aug 26, 2014 79.87 80.05 79.64 79.85 4,550,327 +0.16(+0.20%)
Aug 25, 2014 80.01 80.13 79.58 79.68 4,765,079 +0.10(+0.13%)
Aug 22, 2014 79.99 80.29 79.48 79.58 6,576,631 -0.30(-0.38%)
Aug 21, 2014 79.23 80.06 79.23 79.89 10,900,434 +0.75(+0.95%)
Aug 20, 2014 78.87 79.20 78.74 79.13 6,760,010 +0.19(+0.24%)
Aug 19, 2014 78.77 78.94 78.22 78.94 7,395,114 +0.20(+0.25%)
Aug 18, 2014 78.14 78.76 78.01 78.74 7,800,182 +1.17(+1.51%)
Aug 15, 2014 78.37 78.54 77.29 77.57 9,111,673 -0.65(-0.83%)
Aug 14, 2014 78.12 78.24 77.82 78.22 6,832,236 +0.21(+0.28%)
Aug 13, 2014 77.55 78.16 77.55 78.01 5,952,263 +0.85(+1.10%)
Aug 12, 2014 77.44 77.61 76.91 77.16 5,970,503 -0.41(-0.52%)
Aug 11, 2014 77.91 78.04 77.45 77.56 7,442,763 +0.06(+0.08%)
Aug 08, 2014 76.83 77.42 76.50 77.50 7,329,395 +0.88(+1.15%)
Aug 07, 2014 77.51 77.58 76.35 76.62 9,674,759 -0.60(-0.77%)
Aug 06, 2014 76.42 77.31 76.37 77.22 9,667,234 +0.68(+0.89%)
Aug 05, 2014 76.54 76.86 76.33 76.53 8,126,411 -0.26(-0.34%)
Aug 04, 2014 76.66 76.96 76.15 76.80 8,711,327 +0.20(+0.26%)
Aug 01, 2014 76.49 76.99 75.75 76.60 11,230,529 -0.15(-0.19%)
Jul 31, 2014 78.03 78.03 76.71 76.74 11,899,608 -1.69(-2.16%)
Jul 30, 2014 78.41 78.86 78.06 78.44 7,819,735 +0.26(+0.33%)
Jul 29, 2014 78.55 78.60 77.97 78.18 7,902,103 -0.12(-0.15%)
Jul 28, 2014 78.12 78.51 77.95 78.29 6,045,033 +0.00(+0.00%)
Jul 25, 2014 78.41 78.51 78.05 78.29 5,154,473 -0.07(-0.09%)
Jul 24, 2014 78.47 78.77 78.22 78.36 6,752,067 +0.01(+0.01%)
Jul 23, 2014 78.82 78.92 78.12 78.35 6,275,712 -0.21(-0.27%)
Jul 22, 2014 78.14 78.62 78.04 78.57 8,533,031 +0.92(+1.18%)
Jul 21, 2014 77.78 77.88 77.45 77.65 8,312,323 -0.41(-0.52%)
Jul 18, 2014 77.19 78.18 76.96 78.05 10,967,079 +1.10(+1.42%)
Jul 17, 2014 78.13 78.28 76.87 76.96 14,622,140 -1.42(-1.81%)
Jul 16, 2014 79.38 79.49 78.17 78.37 15,581,160 -0.81(-1.03%)
Jul 15, 2014 80.68 80.87 78.80 79.19 18,542,866 -1.61(-1.99%)
Jul 14, 2014 80.80 80.88 80.59 80.80 10,133,603 +0.21(+0.27%)
Jul 11, 2014 81.15 81.28 80.40 80.58 7,126,582 -0.54(-0.66%)
Jul 10, 2014 80.57 81.27 80.14 81.12 6,462,453 -0.18(-0.23%)
Jul 09, 2014 81.27 81.43 81.06 81.30 7,461,304 +0.25(+0.30%)
Jul 08, 2014 81.43 81.46 80.90 81.06 8,174,864 -0.58(-0.70%)
Jul 07, 2014 80.83 81.84 80.71 81.63 9,148,955 +0.81(+1.00%)
Jul 03, 2014 81.17 80.83 80.83 80.83 5,476,672 -0.34(-0.42%)
Jul 02, 2014 81.04 81.25 80.73 81.17 4,864,345 -0.01(-0.01%)
Jul 01, 2014 80.62 81.27 80.50 81.17 6,689,171 +0.96(+1.19%)
Jun 30, 2014 80.98 81.27 80.14 80.21 8,970,328 -0.28(-0.35%)
Jun 27, 2014 80.87 80.96 80.08 80.50 8,429,355 -0.51(-0.62%)
Jun 26, 2014 81.15 81.25 80.53 81.00 6,659,777 -0.08(-0.10%)
Jun 25, 2014 79.92 81.17 79.92 81.09 8,359,962 +0.90(+1.12%)
Jun 24, 2014 80.22 80.68 80.16 80.19 7,714,314 -0.12(-0.15%)
Jun 23, 2014 80.44 80.60 80.08 80.31 7,907,774 -0.40(-0.49%)
Jun 20, 2014 80.02 80.87 79.79 80.71 16,256,980 +1.12(+1.41%)
Jun 19, 2014 78.92 79.64 78.83 79.59 7,149,087 +0.77(+0.97%)
Jun 18, 2014 78.14 78.84 78.10 78.83 7,097,963 +0.67(+0.86%)
Jun 17, 2014 78.31 78.36 77.73 78.15 6,305,034 -0.40(-0.51%)
Jun 16, 2014 78.60 78.89 78.08 78.55 7,209,827 -0.06(-0.08%)
Jun 13, 2014 78.60 78.70 78.34 78.61 5,611,124 +0.00(+0.00%)
Jun 12, 2014 79.11 79.13 78.60 78.61 7,734,603 -0.61(-0.76%)
Jun 11, 2014 79.59 79.85 79.07 79.22 7,773,947 -0.60(-0.75%)
Jun 10, 2014 79.33 79.83 78.80 79.82 7,489,732 +0.71(+0.89%)
Jun 06, 2014 79.16 79.23 78.92 79.11 6,032,287 -0.03(-0.04%)
Jun 05, 2014 78.80 79.25 78.53 79.14 6,170,050 +0.41(+0.53%)
Jun 04, 2014 78.38 78.75 78.16 78.73 7,314,302 +0.17(+0.21%)
Jun 03, 2014 78.14 78.67 78.08 78.56 8,702,595 +0.22(+0.28%)
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.