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 )

164.87 USD -0.38 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 50.12 51.50 49.88 50.00 7,466,300 -0.12(-0.25%)
Nov 29, 2000 49.81 50.40 49.81 50.12 3,777,200 +0.06(+0.13%)
Nov 28, 2000 48.97 50.06 48.75 50.06 5,594,100 +1.38(+2.82%)
Nov 27, 2000 47.69 48.75 47.15 48.69 2,743,600 +1.16(+2.43%)
Nov 24, 2000 48.25 48.25 47.00 47.53 1,503,900 -0.72(-1.49%)
Nov 22, 2000 48.00 48.62 47.75 48.25 2,751,400 -0.62(-1.28%)
Nov 21, 2000 48.25 48.94 47.88 48.88 3,620,900 +0.78(+1.62%)
Nov 20, 2000 47.56 48.47 47.56 48.10 2,756,300 +0.54(+1.12%)
Nov 17, 2000 47.35 47.62 47.12 47.56 2,649,200 +0.46(+0.99%)
Nov 16, 2000 47.50 47.53 46.69 47.10 1,799,700 -0.40(-0.85%)
Nov 15, 2000 47.12 47.50 46.88 47.50 2,094,400 +0.19(+0.40%)
Nov 14, 2000 46.47 47.31 45.94 47.31 2,673,400 +0.78(+1.68%)
Nov 13, 2000 47.10 47.65 46.12 46.53 3,185,500 -0.69(-1.46%)
Nov 10, 2000 46.69 47.72 46.44 47.22 3,037,500 +0.44(+0.94%)
Nov 09, 2000 46.72 47.15 45.50 46.78 2,834,800 +0.06(+0.13%)
Nov 08, 2000 46.47 47.38 46.47 46.72 3,072,700 +0.66(+1.43%)
Nov 07, 2000 46.00 46.44 45.38 46.06 2,462,000 +0.03(+0.07%)
Nov 06, 2000 46.03 46.47 45.75 46.03 2,912,000 +0.18(+0.40%)
Nov 03, 2000 45.12 46.10 44.65 45.85 2,919,800 +0.91(+2.03%)
Nov 02, 2000 45.75 45.78 44.60 44.94 4,695,900 -0.56(-1.24%)
Nov 01, 2000 46.00 46.10 44.62 45.50 4,725,000 -0.56(-1.22%)
Oct 31, 2000 46.94 46.94 45.75 46.06 3,492,200 -1.12(-2.38%)
Oct 30, 2000 46.81 47.28 46.40 47.19 2,196,300 +0.81(+1.75%)
Oct 27, 2000 46.47 46.90 46.12 46.38 1,955,500 -0.19(-0.40%)
Oct 26, 2000 46.88 47.44 46.53 46.56 2,487,300 -0.41(-0.87%)
Oct 25, 2000 45.85 47.47 45.78 46.97 3,825,300 +1.12(+2.45%)
Oct 24, 2000 45.81 46.22 45.31 45.85 3,077,500 +0.07(+0.14%)
Oct 23, 2000 46.00 46.69 45.78 45.78 3,608,400 -0.16(-0.34%)
Oct 20, 2000 45.75 46.38 45.53 45.94 3,129,400 +0.06(+0.13%)
Oct 19, 2000 46.25 46.78 45.44 45.88 5,484,800 -1.25(-2.65%)
Oct 18, 2000 47.75 48.38 47.03 47.12 3,526,900 -1.40(-2.90%)
Oct 17, 2000 48.00 48.72 47.69 48.53 4,513,300 +0.06(+0.12%)
Oct 16, 2000 47.90 48.65 47.69 48.47 2,801,300 +0.57(+1.18%)
Oct 13, 2000 48.56 48.75 47.81 47.90 4,554,400 -0.60(-1.23%)
Oct 12, 2000 47.90 48.75 47.31 48.50 4,644,500 +0.50(+1.04%)
Oct 11, 2000 47.60 48.12 47.19 48.00 3,941,700 +0.69(+1.46%)
Oct 10, 2000 46.19 47.50 45.78 47.31 3,052,800 +1.66(+3.63%)
Oct 09, 2000 46.15 46.50 45.62 45.65 1,460,900 -0.50(-1.08%)
Oct 06, 2000 46.47 47.06 45.62 46.15 2,340,000 -0.38(-0.81%)
Oct 05, 2000 45.75 46.88 45.56 46.53 3,239,500 +1.38(+3.05%)
Oct 04, 2000 46.00 46.88 45.15 45.15 3,427,800 -1.10(-2.37%)
Oct 03, 2000 46.53 46.90 45.97 46.25 2,203,800 -0.35(-0.74%)
Oct 02, 2000 47.10 47.12 46.12 46.60 2,105,600 -0.38(-0.80%)
Sep 29, 2000 46.62 47.60 46.38 46.97 2,631,300 +0.29(+0.61%)
Sep 28, 2000 47.65 48.22 46.47 46.69 3,150,900 -0.86(-1.81%)
Sep 27, 2000 47.22 47.85 46.72 47.54 2,156,100 +0.29(+0.62%)
Sep 26, 2000 47.90 48.15 46.78 47.25 2,279,500 -0.68(-1.42%)
Sep 25, 2000 47.90 48.22 47.40 47.93 1,994,200 -0.01(-0.01%)
Sep 22, 2000 47.75 48.28 47.30 47.94 2,762,000 +0.81(+1.72%)
Sep 21, 2000 45.53 47.25 45.53 47.12 2,927,500 +1.58(+3.48%)
Sep 20, 2000 45.94 46.38 45.15 45.54 2,733,600 -0.36(-0.80%)
Sep 19, 2000 45.90 46.25 45.60 45.90 1,974,400 -0.16(-0.34%)
Sep 18, 2000 46.38 46.88 45.94 46.06 3,822,200 -1.44(-3.03%)
Sep 15, 2000 47.72 47.97 47.47 47.50 3,133,800 -0.47(-0.98%)
Sep 14, 2000 48.78 48.78 47.90 47.97 2,085,000 -0.84(-1.72%)
Sep 13, 2000 48.31 48.90 48.28 48.81 2,451,100 +0.50(+1.03%)
Sep 12, 2000 48.06 48.32 47.69 48.31 1,963,600 +0.80(+1.68%)
Sep 11, 2000 47.35 47.72 47.35 47.51 2,051,700 +0.27(+0.58%)
Sep 08, 2000 46.50 47.25 46.50 47.24 1,906,600 +0.51(+1.10%)
Sep 07, 2000 46.65 46.94 46.31 46.72 1,324,400 +0.10(+0.20%)
Sep 06, 2000 47.00 47.00 46.53 46.62 2,811,300 +0.00(+0.00%)
Sep 05, 2000 46.31 46.72 45.65 46.62 2,654,200 +0.31(+0.68%)
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.