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 )

147.23 -2.33 (-1.56%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 24, 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 (%)
Oct 31, 2000 15.48 15.48 15.09 15.19 10,590,848 -0.37(-2.38%)
Oct 30, 2000 15.44 15.59 15.30 15.56 6,660,752 +0.27(+1.75%)
Oct 27, 2000 15.32 15.47 15.21 15.29 5,930,474 -0.06(-0.40%)
Oct 26, 2000 15.46 15.64 15.34 15.35 7,543,272 -0.14(-0.87%)
Oct 25, 2000 15.12 15.65 15.10 15.49 11,601,046 +0.37(+2.45%)
Oct 24, 2000 15.11 15.24 14.94 15.12 9,333,181 +0.02(+0.14%)
Oct 23, 2000 15.17 15.39 15.10 15.10 10,943,250 -0.05(-0.34%)
Oct 20, 2000 15.09 15.29 15.01 15.15 9,490,579 +0.02(+0.13%)
Oct 19, 2000 15.25 15.43 14.98 15.13 16,633,837 -0.41(-2.65%)
Oct 18, 2000 15.74 15.95 15.51 15.54 10,696,084 -0.46(-2.90%)
Oct 17, 2000 15.83 16.06 15.72 16.00 13,687,554 +0.02(+0.12%)
Oct 16, 2000 15.80 16.04 15.72 15.98 8,495,545 +0.19(+1.18%)
Oct 13, 2000 16.01 16.07 15.76 15.80 13,812,199 -0.20(-1.23%)
Oct 12, 2000 15.80 16.07 15.60 15.99 14,085,446 +0.16(+1.04%)
Oct 11, 2000 15.69 15.87 15.56 15.83 11,954,054 +0.23(+1.46%)
Oct 10, 2000 15.23 15.66 15.10 15.60 9,258,273 +0.55(+3.62%)
Oct 09, 2000 15.22 15.33 15.04 15.05 4,430,494 -0.16(-1.08%)
Oct 06, 2000 15.32 15.52 15.04 15.22 7,096,554 -0.12(-0.81%)
Oct 05, 2000 15.09 15.46 15.02 15.34 9,824,481 +0.45(+3.05%)
Oct 04, 2000 15.17 15.46 14.89 14.89 10,395,541 -0.36(-2.37%)
Oct 03, 2000 15.34 15.47 15.16 15.25 6,683,498 -0.11(-0.74%)
Oct 02, 2000 15.53 15.54 15.21 15.36 6,385,685 -0.12(-0.80%)
Sep 29, 2000 15.37 15.69 15.29 15.49 7,979,983 +0.09(+0.61%)
Sep 28, 2000 15.71 15.90 15.32 15.39 9,555,783 -0.28(-1.81%)
Sep 27, 2000 15.57 15.78 15.41 15.68 6,538,837 +0.10(+0.62%)
Sep 26, 2000 15.80 15.88 15.43 15.58 6,913,074 -0.22(-1.42%)
Sep 25, 2000 15.80 15.90 15.63 15.80 6,047,841 -0.00(-0.01%)
Sep 22, 2000 15.74 15.92 15.60 15.81 8,376,359 +0.27(+1.72%)
Sep 21, 2000 15.01 15.58 15.01 15.54 8,878,274 +0.52(+3.48%)
Sep 20, 2000 15.15 15.29 14.89 15.02 8,290,230 -0.12(-0.80%)
Sep 19, 2000 15.14 15.25 15.03 15.14 5,987,793 -0.05(-0.34%)
Sep 18, 2000 15.29 15.46 15.15 15.19 11,591,644 -0.47(-3.03%)
Sep 15, 2000 15.74 15.82 15.65 15.66 9,503,923 -0.16(-0.98%)
Sep 14, 2000 16.08 16.08 15.80 15.82 6,323,211 -0.28(-1.72%)
Sep 13, 2000 15.93 16.13 15.92 16.09 7,433,488 +0.16(+1.04%)
Sep 12, 2000 15.85 15.93 15.72 15.93 5,955,039 +0.26(+1.68%)
Sep 11, 2000 15.61 15.74 15.61 15.67 6,222,222 +0.09(+0.58%)
Sep 08, 2000 15.33 15.58 15.33 15.58 5,782,175 +0.17(+1.10%)
Sep 07, 2000 15.38 15.48 15.27 15.41 4,016,528 +0.03(+0.20%)
Sep 06, 2000 15.50 15.50 15.34 15.37 8,525,872 +0.00(+0.00%)
Sep 05, 2000 15.27 15.41 15.05 15.37 8,049,433 +0.10(+0.68%)
Sep 01, 2000 15.25 15.32 15.15 15.27 4,610,637 +0.11(+0.73%)
Aug 31, 2000 15.35 15.48 15.11 15.16 7,132,643 +0.12(+0.77%)
Aug 30, 2000 15.17 15.30 15.04 15.04 6,380,226 -0.29(-1.88%)
Aug 29, 2000 15.50 15.53 15.30 15.33 5,917,131 -0.29(-1.85%)
Aug 28, 2000 15.58 15.92 15.53 15.62 7,826,225 -0.11(-0.72%)
Aug 25, 2000 15.76 15.86 15.63 15.74 5,610,523 -0.13(-0.84%)
Aug 24, 2000 15.79 15.92 15.74 15.87 5,010,045 -0.11(-0.71%)
Aug 23, 2000 16.11 16.15 15.79 15.98 5,219,606 -0.13(-0.83%)
Aug 22, 2000 16.02 16.14 15.96 16.12 4,896,015 +0.12(+0.77%)
Aug 21, 2000 15.99 16.12 15.91 15.99 5,564,426 +0.10(+0.60%)
Aug 18, 2000 15.99 16.03 15.71 15.90 8,319,041 -0.10(-0.60%)
Aug 17, 2000 16.16 16.18 15.92 15.99 7,159,634 -0.14(-0.86%)
Aug 16, 2000 15.97 16.19 15.95 16.13 4,882,671 +0.29(+1.82%)
Aug 15, 2000 15.95 16.04 15.80 15.84 5,002,160 -0.20(-1.25%)
Aug 14, 2000 16.16 16.22 15.92 16.04 4,343,455 -0.09(-0.54%)
Aug 11, 2000 16.07 16.30 16.01 16.13 6,811,175 +0.07(+0.44%)
Aug 10, 2000 15.79 16.14 15.70 16.06 8,717,237 +0.43(+2.74%)
Aug 09, 2000 15.92 16.02 15.44 15.63 10,750,369 -0.31(-1.92%)
Aug 08, 2000 15.91 16.07 15.78 15.94 6,980,401 -0.03(-0.20%)
Aug 07, 2000 16.07 16.07 15.82 15.97 5,788,847 +0.05(+0.31%)
Aug 04, 2000 15.93 15.94 15.71 15.92 6,162,477 -0.07(-0.45%)
Aug 03, 2000 15.87 16.05 15.85 15.99 8,668,410 +0.08(+0.52%)
Aug 02, 2000 15.65 15.94 15.54 15.91 7,554,797 +0.28(+1.78%)
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.