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 )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 41.54 41.87 40.92 41.80 11,604,092 +0.26(+0.62%)
Aug 30, 2005 41.32 41.58 41.11 41.54 10,291,932 -0.01(-0.02%)
Aug 29, 2005 40.74 41.62 40.65 41.55 9,497,994 +0.71(+1.73%)
Aug 26, 2005 40.84 41.15 40.84 40.84 7,868,713 -0.39(-0.94%)
Aug 25, 2005 41.24 41.67 41.18 41.23 9,315,699 +0.18(+0.45%)
Aug 24, 2005 41.34 41.50 40.97 41.05 12,018,427 -0.34(-0.81%)
Aug 23, 2005 41.88 41.92 41.16 41.38 13,511,365 -0.49(-1.17%)
Aug 22, 2005 42.20 42.24 41.75 41.87 8,160,658 -0.05(-0.11%)
Aug 19, 2005 42.15 42.30 41.91 41.92 9,283,698 -0.45(-1.06%)
Aug 18, 2005 41.84 42.49 41.75 42.36 14,105,416 +0.49(+1.18%)
Aug 17, 2005 41.69 42.05 41.65 41.87 8,460,338 +0.32(+0.78%)
Aug 16, 2005 41.75 41.79 41.43 41.55 8,257,113 -0.22(-0.54%)
Aug 15, 2005 41.82 41.93 41.55 41.77 8,193,568 -0.14(-0.33%)
Aug 12, 2005 42.22 42.31 41.85 41.91 7,359,440 -0.49(-1.17%)
Aug 11, 2005 42.10 42.53 42.03 42.40 7,110,263 +0.30(+0.72%)
Aug 10, 2005 42.31 42.63 42.03 42.10 8,115,615 -0.11(-0.27%)
Aug 09, 2005 41.95 42.21 41.84 42.21 6,978,167 +0.38(+0.91%)
Aug 08, 2005 41.90 41.99 41.69 41.83 6,069,422 -0.07(-0.16%)
Aug 05, 2005 42.21 42.25 41.90 41.90 7,612,408 -0.40(-0.95%)
Aug 04, 2005 42.69 42.83 42.28 42.30 6,141,157 -0.47(-1.11%)
Aug 03, 2005 42.45 42.87 42.40 42.77 7,721,148 +0.16(+0.37%)
Aug 02, 2005 42.62 42.67 42.31 42.62 8,424,394 +0.09(+0.20%)
Aug 01, 2005 42.36 43.09 42.36 42.53 11,145,018 +0.36(+0.84%)
Jul 29, 2005 42.65 42.71 42.16 42.17 9,316,760 -0.51(-1.19%)
Jul 28, 2005 42.52 42.75 42.28 42.68 9,693,483 +0.13(+0.29%)
Jul 27, 2005 41.61 42.71 41.55 42.56 16,363,326 +1.23(+2.98%)
Jul 26, 2005 41.43 41.78 41.32 41.32 20,139,502 -0.44(-1.06%)
Jul 25, 2005 42.36 42.39 41.74 41.76 10,224,747 -0.65(-1.52%)
Jul 22, 2005 42.46 42.46 42.20 42.41 8,195,691 +0.22(+0.53%)
Jul 21, 2005 42.77 42.77 42.19 42.19 14,938,635 -0.65(-1.51%)
Jul 20, 2005 42.77 42.83 42.43 42.83 11,090,269 -0.04(-0.09%)
Jul 19, 2005 42.56 42.90 42.53 42.87 16,787,822 +0.28(+0.65%)
Jul 18, 2005 42.76 42.91 42.50 42.60 9,002,370 -0.28(-0.66%)
Jul 15, 2005 42.58 42.96 42.58 42.88 9,810,564 +0.28(+0.67%)
Jul 14, 2005 42.66 42.78 42.41 42.60 9,890,337 +0.12(+0.28%)
Jul 13, 2005 42.61 42.79 42.43 42.48 10,327,724 -0.24(-0.56%)
Jul 12, 2005 42.72 42.86 42.60 42.71 7,797,736 -0.01(-0.02%)
Jul 11, 2005 42.38 42.74 42.27 42.72 9,901,105 +0.34(+0.79%)
Jul 08, 2005 42.13 42.40 41.89 42.38 12,354,050 +0.24(+0.56%)
Jul 07, 2005 42.27 42.27 41.88 42.15 12,615,511 -0.15(-0.36%)
Jul 06, 2005 42.79 42.81 42.30 42.30 10,103,874 -0.46(-1.08%)
Jul 05, 2005 42.46 43.02 42.45 42.76 9,755,815 -0.07(-0.15%)
Jul 01, 2005 42.74 43.14 42.74 42.83 10,190,017 -0.03(-0.08%)
Jun 30, 2005 43.27 43.31 42.60 42.86 14,171,540 -0.46(-1.07%)
Jun 29, 2005 43.49 43.51 43.12 43.32 12,059,223 -0.24(-0.56%)
Jun 28, 2005 42.48 43.58 42.48 43.56 9,208,324 +0.28(+0.64%)
Jun 27, 2005 43.20 43.46 43.18 43.29 10,464,824 +0.05(+0.11%)
Jun 24, 2005 43.32 43.71 42.86 43.24 27,783,910 +0.15(+0.35%)
Jun 23, 2005 43.44 43.58 42.98 43.09 13,539,422 -0.43(-0.98%)
Jun 22, 2005 43.95 43.96 43.50 43.52 13,456,919 -0.35(-0.80%)
Jun 21, 2005 43.75 43.98 43.65 43.87 13,147,230 -0.01(-0.03%)
Jun 20, 2005 43.77 44.05 43.65 43.88 12,435,339 -0.01(-0.02%)
Jun 17, 2005 43.13 44.01 43.13 43.89 21,047,034 +0.17(+0.39%)
Jun 16, 2005 43.63 43.90 43.59 43.72 6,725,805 -0.03(-0.08%)
Jun 15, 2005 43.88 43.88 43.54 43.75 7,060,215 -0.15(-0.35%)
Jun 14, 2005 43.79 44.05 43.76 43.90 6,038,635 +0.07(+0.17%)
Jun 13, 2005 43.68 44.14 43.67 43.83 8,209,947 -0.01(-0.02%)
Jun 10, 2005 43.85 43.99 43.34 43.84 7,959,709 -0.16(-0.37%)
Jun 09, 2005 43.73 44.09 43.62 44.00 7,930,135 +0.24(+0.56%)
Jun 08, 2005 44.08 44.08 43.68 43.76 8,032,354 -0.12(-0.27%)
Jun 07, 2005 44.00 44.14 43.85 43.87 8,372,678 +0.11(+0.24%)
Jun 06, 2005 43.91 43.99 43.72 43.77 10,679,423 -0.04(-0.09%)
Jun 03, 2005 44.07 44.14 43.76 43.81 9,897,314 -0.37(-0.84%)
Jun 02, 2005 44.34 44.34 44.09 44.18 10,254,624 -0.20(-0.46%)
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.