Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2023 151.11 153.97 150.78 153.50 12,575,911 +2.53(+1.68%)
Nov 29, 2023 150.19 151.05 149.93 150.96 5,085,082 +0.48(+0.32%)
Nov 28, 2023 150.26 150.67 149.70 150.49 5,953,836 +0.35(+0.23%)
Nov 27, 2023 151.14 151.17 149.83 150.14 6,498,244 -1.21(-0.80%)
Nov 24, 2023 149.72 151.53 149.72 151.35 3,376,897 +1.67(+1.11%)
Nov 22, 2023 150.49 150.89 149.26 149.68 4,670,701 -0.30(-0.20%)
Nov 21, 2023 148.97 150.15 148.48 149.98 5,960,775 +1.20(+0.81%)
Nov 20, 2023 146.79 149.27 146.43 148.78 8,919,056 +1.30(+0.88%)
Nov 17, 2023 148.23 148.46 146.77 147.48 7,338,702 -0.31(-0.21%)
Nov 16, 2023 147.19 147.85 146.35 147.78 6,982,672 +1.28(+0.87%)
Nov 15, 2023 145.08 147.12 145.00 146.50 6,834,146 +1.12(+0.77%)
Nov 14, 2023 145.36 146.25 144.70 145.38 6,816,765 +0.03(+0.02%)
Nov 13, 2023 144.98 145.62 144.39 145.35 5,981,570 +0.38(+0.26%)
Nov 10, 2023 145.96 146.21 143.39 144.98 7,040,173 -0.17(-0.12%)
Nov 09, 2023 148.18 148.18 144.99 145.15 7,082,037 -2.89(-1.95%)
Nov 08, 2023 149.02 149.49 148.02 148.03 5,545,518 -0.54(-0.36%)
Nov 07, 2023 149.59 149.90 148.36 148.57 4,916,195 -0.79(-0.53%)
Nov 06, 2023 149.44 150.07 149.04 149.36 4,926,825 +0.35(+0.24%)
Nov 03, 2023 148.88 149.92 147.83 149.01 5,003,930 +1.08(+0.73%)
Nov 02, 2023 145.43 148.08 145.26 147.92 5,432,860 +1.53(+1.04%)
Nov 01, 2023 146.89 147.45 146.17 146.40 5,821,297 +0.34(+0.24%)
Oct 31, 2023 145.26 146.25 144.38 146.05 7,695,622 +1.29(+0.89%)
Oct 30, 2023 143.84 144.97 143.75 144.76 8,333,999 +1.41(+0.98%)
Oct 27, 2023 146.20 146.37 142.72 143.35 11,564,071 -3.35(-2.28%)
Oct 26, 2023 149.63 149.63 146.58 146.70 7,730,316 -2.53(-1.70%)
Oct 25, 2023 148.91 149.82 147.91 149.23 5,972,252 +0.34(+0.22%)
Oct 24, 2023 148.43 149.62 147.81 148.90 6,251,647 -0.16(-0.11%)
Oct 23, 2023 150.50 151.13 148.88 149.06 5,965,683 -1.58(-1.05%)
Oct 20, 2023 150.38 151.50 149.98 150.64 7,319,884 +0.67(+0.45%)
Oct 19, 2023 149.33 150.75 147.84 149.97 7,854,395 -0.40(-0.27%)
Oct 18, 2023 153.01 153.54 149.71 150.38 9,239,718 -3.31(-2.15%)
Oct 17, 2023 153.57 156.50 152.22 153.68 12,435,434 -1.42(-0.91%)
Oct 16, 2023 155.39 155.81 154.42 155.10 6,505,350 +0.67(+0.43%)
Oct 13, 2023 154.31 154.93 153.64 154.43 5,444,307 +0.51(+0.33%)
Oct 12, 2023 153.52 154.15 152.68 153.92 5,883,070 +0.15(+0.10%)
Oct 11, 2023 156.02 156.60 153.63 153.77 7,031,315 -2.15(-1.38%)
Oct 10, 2023 155.94 156.81 155.47 155.92 5,356,063 -0.18(-0.11%)
Oct 09, 2023 154.76 156.43 154.67 156.09 4,483,320 +0.89(+0.57%)
Oct 06, 2023 154.66 155.86 154.18 155.21 5,893,102 +0.49(+0.32%)
Oct 05, 2023 153.86 155.60 153.66 154.72 6,089,462 +1.59(+1.04%)
Oct 04, 2023 153.17 153.53 152.19 153.12 5,032,905 +0.18(+0.12%)
Oct 03, 2023 152.29 153.10 151.52 152.94 5,830,808 +0.19(+0.12%)
Oct 02, 2023 153.02 153.02 150.96 152.76 7,374,024 -0.59(-0.38%)
Sep 29, 2023 154.94 155.17 152.95 153.35 7,813,444 -1.11(-0.72%)
Sep 28, 2023 155.07 155.52 153.81 154.46 7,984,712 -0.23(-0.15%)
Sep 27, 2023 156.13 156.31 152.86 154.69 10,372,792 -1.88(-1.20%)
Sep 26, 2023 157.35 157.61 156.41 156.57 4,981,664 -1.22(-0.77%)
Sep 25, 2023 157.60 157.89 156.28 157.79 6,827,857 -0.24(-0.15%)
Sep 22, 2023 158.81 158.91 157.78 158.03 5,055,309 -1.14(-0.72%)
Sep 21, 2023 160.06 160.98 159.10 159.17 4,621,800 -1.23(-0.77%)
Sep 20, 2023 159.69 161.01 159.17 160.40 3,897,657 +0.70(+0.44%)
Sep 19, 2023 159.75 160.34 158.89 159.70 5,637,781 -0.27(-0.17%)
Sep 18, 2023 159.62 160.63 158.27 159.97 5,879,801 +1.00(+0.63%)
Sep 15, 2023 161.45 162.28 158.72 158.96 13,601,856 -2.25(-1.40%)
Sep 14, 2023 162.14 162.72 160.92 161.22 7,880,057 -0.25(-0.15%)
Sep 13, 2023 161.24 162.41 160.49 161.46 7,513,172 +0.40(+0.25%)
Sep 12, 2023 159.72 161.40 159.04 161.06 6,141,354 +0.91(+0.57%)
Sep 11, 2023 158.58 160.18 157.98 160.15 6,407,623 +2.07(+1.31%)
Sep 08, 2023 157.13 158.20 156.74 158.08 7,067,213 +0.52(+0.33%)
Sep 07, 2023 156.69 158.58 156.53 157.56 10,087,263 +1.99(+1.28%)
Sep 06, 2023 157.38 157.53 154.92 155.57 9,906,281 -2.63(-1.66%)
Sep 05, 2023 158.08 159.47 157.81 158.20 9,160,852 +0.20(+0.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.