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, 2011 46.29 46.43 45.80 46.13 20,761,550 +0.02(+0.05%)
Aug 30, 2011 46.14 46.29 45.70 46.11 15,952,589 -0.06(-0.14%)
Aug 29, 2011 45.31 46.21 45.26 46.17 18,356,160 +1.11(+2.46%)
Aug 26, 2011 44.55 45.26 43.81 45.06 20,185,910 +0.21(+0.47%)
Aug 25, 2011 45.50 45.50 44.61 44.85 18,903,212 -0.68(-1.50%)
Aug 24, 2011 45.43 45.65 45.05 45.53 20,901,686 +0.39(+0.86%)
Aug 23, 2011 44.13 45.16 44.07 45.14 21,414,110 +1.17(+2.65%)
Aug 22, 2011 44.46 44.54 43.78 43.98 19,703,300 +0.10(+0.24%)
Aug 19, 2011 43.71 44.32 43.59 43.87 27,913,708 -0.01(-0.03%)
Aug 18, 2011 43.91 44.18 43.09 43.88 33,643,640 -0.76(-1.71%)
Aug 17, 2011 44.86 45.06 44.33 44.65 16,560,383 -0.07(-0.16%)
Aug 16, 2011 44.31 44.96 44.25 44.72 18,914,324 -0.16(-0.36%)
Aug 15, 2011 44.36 44.90 44.20 44.88 56,650,356 +0.85(+1.94%)
Aug 12, 2011 44.20 44.46 43.70 44.02 60,916,316 -0.06(-0.13%)
Aug 11, 2011 41.81 44.60 41.78 44.08 48,234,580 +2.25(+5.38%)
Aug 10, 2011 42.81 43.05 41.70 41.83 47,046,420 -1.39(-3.22%)
Aug 09, 2011 42.94 43.34 41.05 43.22 52,226,304 +0.75(+1.77%)
Aug 08, 2011 42.94 43.48 42.42 42.47 46,571,128 -1.10(-2.54%)
Aug 05, 2011 43.16 44.07 42.42 43.57 34,595,680 +0.60(+1.41%)
Aug 04, 2011 43.50 43.88 42.94 42.97 33,800,840 -1.09(-2.48%)
Aug 03, 2011 44.03 44.14 42.98 44.06 25,416,960 -0.01(-0.03%)
Aug 02, 2011 44.55 44.71 44.07 44.07 24,636,886 -0.68(-1.52%)
Aug 01, 2011 45.36 45.39 44.23 44.75 22,802,272 -0.26(-0.59%)
Jul 29, 2011 44.98 45.11 44.56 45.02 24,223,120 -0.20(-0.45%)
Jul 28, 2011 45.32 45.59 45.01 45.22 14,277,584 -0.10(-0.23%)
Jul 27, 2011 45.69 45.77 45.26 45.32 18,439,350 -0.48(-1.05%)
Jul 26, 2011 45.98 46.08 45.77 45.80 14,404,054 -0.23(-0.50%)
Jul 25, 2011 46.00 46.16 45.87 46.03 14,755,258 -0.33(-0.70%)
Jul 22, 2011 46.34 46.41 46.20 46.36 11,112,579 +0.17(+0.38%)
Jul 21, 2011 46.17 46.41 45.95 46.18 16,403,806 +0.16(+0.35%)
Jul 20, 2011 46.25 46.48 45.90 46.02 12,827,086 -0.33(-0.72%)
Jul 19, 2011 46.62 46.71 45.96 46.36 19,684,646 -0.26(-0.55%)
Jul 18, 2011 46.67 46.80 46.24 46.62 14,908,807 -0.25(-0.53%)
Jul 15, 2011 47.06 47.21 46.55 46.87 14,745,642 -0.15(-0.31%)
Jul 14, 2011 46.97 47.20 46.88 47.01 13,868,942 +0.02(+0.04%)
Jul 13, 2011 46.82 47.23 46.70 46.99 12,998,545 +0.42(+0.89%)
Jul 12, 2011 46.48 47.03 46.43 46.57 15,153,111 -0.17(-0.36%)
Jul 11, 2011 46.47 46.84 46.43 46.74 12,836,204 -0.21(-0.44%)
Jul 08, 2011 47.12 47.24 46.69 46.95 11,321,168 -0.24(-0.52%)
Jul 07, 2011 47.12 47.28 46.83 47.19 12,111,280 +0.26(+0.55%)
Jul 06, 2011 46.99 47.07 46.81 46.94 10,216,882 -0.05(-0.10%)
Jul 05, 2011 46.75 47.02 46.73 46.98 14,066,216 +0.22(+0.48%)
Jul 01, 2011 46.19 46.80 46.05 46.76 13,265,137 +0.54(+1.17%)
Jun 30, 2011 46.15 46.49 46.03 46.22 14,028,271 +0.15(+0.32%)
Jun 29, 2011 46.02 46.27 45.81 46.07 13,279,636 +0.28(+0.61%)
Jun 28, 2011 45.57 45.94 45.43 45.80 11,117,285 +0.46(+1.01%)
Jun 27, 2011 45.36 45.59 45.16 45.34 10,368,699 +0.13(+0.29%)
Jun 24, 2011 45.56 45.59 45.05 45.21 18,977,786 -0.42(-0.93%)
Jun 23, 2011 45.54 45.68 44.95 45.63 23,365,308 -0.28(-0.61%)
Jun 22, 2011 46.18 46.29 45.89 45.91 11,465,058 -0.29(-0.63%)
Jun 21, 2011 46.22 46.38 45.97 46.20 14,120,825 -0.01(-0.03%)
Jun 20, 2011 46.21 46.25 46.10 46.21 13,397,879 +0.15(+0.33%)
Jun 17, 2011 46.30 46.52 45.99 46.06 20,664,956 -0.02(-0.05%)
Jun 16, 2011 45.65 46.10 45.49 46.08 16,816,506 +0.11(+0.24%)
Jun 15, 2011 46.55 46.55 45.66 45.97 18,167,988 -0.65(-1.40%)
Jun 14, 2011 46.52 46.80 46.38 46.62 16,391,309 +0.35(+0.77%)
Jun 13, 2011 46.08 46.53 46.04 46.27 11,724,166 +0.35(+0.76%)
Jun 10, 2011 46.20 46.33 45.92 45.92 13,403,782 -0.48(-1.03%)
Jun 09, 2011 46.09 46.75 45.98 46.40 20,227,430 +0.44(+0.97%)
Jun 08, 2011 45.50 46.02 45.29 45.96 14,421,344 +0.44(+0.98%)
Jun 07, 2011 45.86 46.05 45.51 45.51 15,042,409 -0.38(-0.83%)
Jun 06, 2011 45.77 46.01 45.75 45.89 12,085,570 -0.03(-0.06%)
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.