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 )

158.46 +0.50 (+0.32%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 170.99 171.26 168.98 170.18 4,376,907 -0.88(-0.51%)
Dec 29, 2022 171.05 171.77 170.59 171.06 2,935,997 +0.87(+0.51%)
Dec 28, 2022 171.25 171.92 170.18 170.19 2,745,895 -0.74(-0.43%)
Dec 27, 2022 171.59 171.59 170.51 170.93 3,387,570 -0.05(-0.03%)
Dec 23, 2022 170.20 171.02 169.37 170.98 3,823,407 +0.43(+0.25%)
Dec 22, 2022 170.30 171.01 168.92 170.55 5,926,560 -0.63(-0.37%)
Dec 21, 2022 169.82 171.66 169.22 171.18 5,665,083 +1.94(+1.14%)
Dec 20, 2022 169.56 169.98 168.76 169.24 6,406,590 +0.18(+0.11%)
Dec 19, 2022 168.93 169.72 167.70 169.06 5,952,674 -0.18(-0.11%)
Dec 16, 2022 170.52 170.52 168.46 169.24 19,557,900 -1.75(-1.03%)
Dec 15, 2022 172.64 173.26 169.94 170.99 7,913,156 -2.19(-1.26%)
Dec 14, 2022 172.04 174.41 172.04 173.18 9,894,377 +0.53(+0.31%)
Dec 13, 2022 172.54 173.60 171.78 172.65 9,526,393 +1.32(+0.77%)
Dec 12, 2022 169.51 171.34 169.17 171.33 5,067,244 +2.02(+1.19%)
Dec 09, 2022 170.63 171.38 169.23 169.31 4,734,310 -1.41(-0.82%)
Dec 08, 2022 170.35 170.97 169.88 170.71 5,377,633 +0.03(+0.02%)
Dec 07, 2022 170.10 171.37 169.78 170.68 5,919,224 +1.03(+0.61%)
Dec 06, 2022 173.33 173.41 169.49 169.65 8,244,049 -2.58(-1.50%)
Dec 05, 2022 171.83 172.79 171.48 172.23 5,314,813 -0.10(-0.06%)
Dec 02, 2022 171.00 172.41 170.48 172.33 6,045,417 +0.13(+0.08%)
Dec 01, 2022 172.45 173.37 171.26 172.20 6,521,083 +0.71(+0.42%)
Nov 30, 2022 169.91 171.49 168.38 171.48 13,790,610 +1.84(+1.08%)
Nov 29, 2022 170.53 170.77 168.26 169.64 6,953,312 -1.19(-0.70%)
Nov 28, 2022 170.28 171.26 170.10 170.84 6,418,045 +0.09(+0.05%)
Nov 25, 2022 170.89 171.60 170.38 170.75 3,174,847 +0.22(+0.13%)
Nov 23, 2022 169.98 170.91 169.57 170.53 5,594,355 +0.18(+0.11%)
Nov 22, 2022 169.94 170.70 169.87 170.35 4,886,785 +0.82(+0.48%)
Nov 21, 2022 169.45 170.09 168.43 169.53 5,922,901 +0.87(+0.51%)
Nov 18, 2022 167.51 169.08 167.34 168.66 6,848,811 +1.28(+0.77%)
Nov 17, 2022 165.60 167.49 165.58 167.38 4,664,336 +1.34(+0.81%)
Nov 16, 2022 166.21 167.50 165.72 166.04 5,746,842 +1.02(+0.62%)
Nov 15, 2022 164.82 165.60 163.22 165.01 9,768,226 +0.46(+0.28%)
Nov 14, 2022 162.97 165.85 162.97 164.55 6,871,607 +2.55(+1.57%)
Nov 11, 2022 165.34 165.70 159.68 162.01 11,569,769 -5.00(-2.99%)
Nov 10, 2022 166.89 167.29 164.68 167.00 8,229,385 +1.93(+1.17%)
Nov 09, 2022 166.81 167.51 164.97 165.07 6,425,147 -1.33(-0.80%)
Nov 08, 2022 165.72 167.22 164.81 166.40 5,377,489 +0.82(+0.50%)
Nov 07, 2022 164.32 166.41 164.10 165.58 6,916,758 +1.44(+0.87%)
Nov 04, 2022 164.22 165.12 162.00 164.14 5,537,902 +0.73(+0.44%)
Nov 03, 2022 162.54 164.13 161.71 163.41 5,035,345 +0.28(+0.17%)
Nov 02, 2022 165.49 163.00 163.14 7,185,433 -2.55(-1.54%)
Nov 01, 2022 166.61 167.16 163.13 165.68 7,296,621 -0.84(-0.51%)
Oct 31, 2022 167.05 167.66 166.00 166.53 8,163,305 -0.86(-0.51%)
Oct 28, 2022 165.60 167.88 165.21 167.39 6,345,488 +2.45(+1.49%)
Oct 27, 2022 164.97 166.01 164.37 164.94 5,631,518 +0.10(+0.06%)
Oct 26, 2022 163.99 165.19 163.70 164.84 6,401,449 +1.44(+0.88%)
Oct 25, 2022 162.89 163.79 161.31 163.41 5,914,480 -0.26(-0.16%)
Oct 24, 2022 162.54 164.72 162.01 163.66 7,161,758 +2.17(+1.35%)
Oct 21, 2022 157.66 162.12 157.39 161.49 8,892,352 +3.45(+2.18%)
Oct 20, 2022 157.94 158.65 157.30 158.04 5,912,870 +0.40(+0.26%)
Oct 19, 2022 158.90 159.14 156.88 157.64 10,491,496 -1.26(-0.79%)
Oct 18, 2022 157.94 160.02 156.07 158.91 11,369,578 -0.56(-0.35%)
Oct 17, 2022 158.32 160.06 157.95 159.46 7,007,741 +2.04(+1.29%)
Oct 14, 2022 157.40 158.59 156.60 157.42 5,939,096 -0.66(-0.42%)
Oct 13, 2022 154.00 158.89 153.87 158.08 6,774,510 +2.35(+1.51%)
Oct 12, 2022 155.97 157.82 155.54 155.73 4,535,341 -0.04(-0.03%)
Oct 11, 2022 153.51 157.09 153.51 155.77 6,490,150 +2.22(+1.45%)
Oct 10, 2022 153.76 154.38 152.37 153.55 5,553,115 +0.20(+0.13%)
Oct 07, 2022 154.85 155.28 152.36 153.34 6,648,106 -1.64(-1.06%)
Oct 06, 2022 157.74 157.94 154.77 154.98 6,153,449 -3.06(-1.94%)
Oct 05, 2022 157.96 158.94 157.18 158.04 4,742,356 -0.49(-0.31%)
Oct 04, 2022 156.84 158.90 155.95 158.53 6,514,459 +2.32(+1.48%)
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.