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 (%)
Nov 30, 2017 118.22 118.41 116.89 117.61 10,593,652 -0.41(-0.34%)
Nov 29, 2017 118.36 118.70 117.30 118.01 6,930,430 -0.18(-0.15%)
Nov 28, 2017 116.74 118.62 116.74 118.19 5,986,191 +1.62(+1.39%)
Nov 27, 2017 116.07 116.75 116.07 116.57 4,659,594 +0.78(+0.68%)
Nov 24, 2017 115.36 116.09 115.19 115.78 3,107,283 +0.60(+0.52%)
Nov 22, 2017 116.03 116.09 114.60 115.18 4,669,529 -0.88(-0.76%)
Nov 21, 2017 116.15 116.83 115.93 116.06 6,743,640 +0.34(+0.30%)
Nov 20, 2017 115.90 116.24 115.56 115.72 5,084,929 -0.06(-0.05%)
Nov 17, 2017 116.03 116.50 115.68 115.77 5,062,779 -0.73(-0.63%)
Nov 16, 2017 116.97 117.18 116.31 116.50 4,975,670 -0.19(-0.17%)
Nov 15, 2017 116.81 117.31 116.40 116.70 4,569,516 -0.33(-0.28%)
Nov 14, 2017 117.09 117.69 116.55 117.02 4,861,112 -0.23(-0.19%)
Nov 13, 2017 116.62 117.47 116.13 117.25 5,152,051 +0.17(+0.14%)
Nov 10, 2017 117.56 117.56 116.29 117.08 5,054,918 -0.66(-0.56%)
Nov 09, 2017 118.17 118.64 117.28 117.75 4,192,047 -0.81(-0.69%)
Nov 08, 2017 117.20 119.02 117.00 118.56 5,293,203 +1.30(+1.11%)
Nov 07, 2017 117.52 117.58 116.54 117.26 4,999,249 +0.01(+0.01%)
Nov 06, 2017 117.46 117.86 117.22 117.25 5,030,929 -0.27(-0.23%)
Nov 03, 2017 117.22 117.79 116.86 117.52 3,262,381 +0.13(+0.11%)
Nov 02, 2017 117.54 117.69 116.70 117.39 4,164,236 -0.04(-0.04%)
Nov 01, 2017 117.31 117.95 116.90 117.44 5,967,891 +0.48(+0.41%)
Oct 31, 2017 117.47 117.67 116.60 116.96 5,759,793 -0.50(-0.42%)
Oct 30, 2017 118.36 118.47 116.88 117.45 7,192,788 -1.49(-1.26%)
Oct 27, 2017 118.29 119.72 117.62 118.94 6,127,539 -0.03(-0.02%)
Oct 26, 2017 119.56 120.60 118.61 118.97 6,962,415 -0.46(-0.39%)
Oct 25, 2017 118.42 120.16 118.26 119.43 7,823,515 +0.60(+0.51%)
Oct 24, 2017 120.29 120.29 118.23 118.83 7,850,078 -1.66(-1.38%)
Oct 23, 2017 119.24 121.10 119.20 120.49 7,968,965 +1.02(+0.86%)
Oct 20, 2017 119.45 120.49 118.99 119.47 6,716,220 +0.30(+0.25%)
Oct 19, 2017 118.05 119.95 117.90 119.16 10,943,539 +1.14(+0.97%)
Oct 18, 2017 118.11 118.78 117.51 118.02 8,138,499 -0.09(-0.08%)
Oct 17, 2017 115.50 118.39 114.98 118.11 13,966,536 +3.92(+3.43%)
Oct 16, 2017 114.47 115.15 113.71 114.20 6,102,645 -0.26(-0.23%)
Oct 13, 2017 114.60 115.29 114.39 114.46 4,895,001 -0.34(-0.29%)
Oct 12, 2017 114.38 115.37 114.11 114.79 6,165,535 +0.15(+0.13%)
Oct 11, 2017 113.16 115.00 112.73 114.64 9,856,738 +2.31(+2.05%)
Oct 10, 2017 112.05 112.53 111.51 112.33 4,987,931 +0.38(+0.34%)
Oct 09, 2017 112.13 112.26 111.72 111.96 4,471,220 +0.19(+0.17%)
Oct 06, 2017 111.58 111.79 111.14 111.76 2,943,593 +0.02(+0.02%)
Oct 05, 2017 111.49 111.84 111.04 111.74 4,459,313 +0.25(+0.23%)
Oct 04, 2017 111.08 111.73 110.82 111.49 4,278,060 +0.66(+0.60%)
Oct 03, 2017 110.45 111.08 110.20 110.82 4,649,608 +0.74(+0.67%)
Oct 02, 2017 109.20 110.18 109.08 110.09 5,354,986 +1.02(+0.93%)
Sep 29, 2017 108.71 109.46 108.27 109.07 6,838,281 +0.45(+0.42%)
Sep 28, 2017 108.99 109.29 108.47 108.62 4,759,075 -0.23(-0.22%)
Sep 27, 2017 109.90 109.98 108.58 108.85 6,908,644 -1.00(-0.91%)
Sep 26, 2017 110.32 110.69 109.75 109.85 5,383,196 -0.19(-0.18%)
Sep 25, 2017 110.30 110.54 109.76 110.04 7,172,622 -0.19(-0.17%)
Sep 22, 2017 110.73 111.07 110.13 110.23 5,167,054 -0.30(-0.27%)
Sep 21, 2017 111.84 112.27 110.22 110.53 7,213,617 -1.23(-1.10%)
Sep 20, 2017 111.79 112.66 111.03 111.76 10,376,705 -1.68(-1.48%)
Sep 19, 2017 113.27 113.92 112.71 113.44 5,845,248 -0.13(-0.12%)
Sep 18, 2017 112.79 113.90 112.51 113.58 6,271,458 +0.78(+0.69%)
Sep 15, 2017 113.08 113.64 112.57 112.80 18,501,518 +0.23(+0.20%)
Sep 14, 2017 110.86 112.81 110.73 112.57 7,478,604 +1.45(+1.31%)
Sep 13, 2017 111.30 112.21 110.61 111.12 5,577,838 -0.15(-0.14%)
Sep 12, 2017 112.28 112.32 110.68 111.27 6,514,379 -0.49(-0.44%)
Sep 11, 2017 110.21 111.86 109.92 111.76 6,823,152 +1.87(+1.70%)
Sep 08, 2017 110.74 111.03 109.79 109.89 5,786,348 -1.02(-0.92%)
Sep 07, 2017 109.78 111.18 109.27 110.90 4,529,790 +1.28(+1.16%)
Sep 06, 2017 109.52 109.90 109.24 109.62 6,677,318 +0.65(+0.59%)
Sep 05, 2017 109.67 110.05 108.83 108.98 6,144,518 -0.95(-0.86%)
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.