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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2001 14.88 15.15 14.87 15.06 11,169,941 +0.21(+1.44%)
Feb 27, 2001 14.81 14.92 14.76 14.85 7,152,653 +0.03(+0.21%)
Feb 26, 2001 14.78 14.85 14.59 14.81 8,277,597 +0.04(+0.27%)
Feb 23, 2001 14.73 14.82 14.64 14.77 8,963,357 -0.16(-1.07%)
Feb 22, 2001 15.00 15.11 14.71 14.93 9,025,728 -0.06(-0.40%)
Feb 21, 2001 14.98 15.14 14.91 14.99 9,059,661 +0.14(+0.92%)
Feb 20, 2001 14.64 14.86 14.64 14.86 8,651,178 +0.23(+1.59%)
Feb 16, 2001 14.47 14.66 14.43 14.63 12,742,148 +0.05(+0.35%)
Feb 15, 2001 14.77 14.81 14.49 14.57 13,051,418 -0.22(-1.52%)
Feb 14, 2001 14.99 15.00 14.70 14.80 9,307,530 -0.19(-1.29%)
Feb 13, 2001 15.09 15.15 14.93 14.99 13,324,171 -0.19(-1.22%)
Feb 12, 2001 14.93 15.20 14.93 15.18 14,456,225 +0.48(+3.28%)
Feb 09, 2001 14.79 14.85 14.69 14.70 9,372,486 +0.05(+0.37%)
Feb 08, 2001 14.65 14.74 14.58 14.64 7,599,269 -0.04(-0.28%)
Feb 07, 2001 14.57 14.75 14.49 14.68 8,779,798 +0.23(+1.58%)
Feb 06, 2001 14.53 14.61 14.42 14.45 8,327,688 -0.08(-0.54%)
Feb 05, 2001 14.75 14.81 14.50 14.53 9,164,044 -0.18(-1.23%)
Feb 02, 2001 14.62 14.79 14.62 14.71 10,542,674 +0.19(+1.31%)
Feb 01, 2001 14.41 14.60 14.41 14.52 10,039,503 +0.11(+0.79%)
Jan 31, 2001 14.39 14.45 14.03 14.41 13,888,421 +0.24(+1.67%)
Jan 30, 2001 14.23 14.39 14.16 14.17 8,116,983 +0.00(+0.00%)
Jan 29, 2001 14.31 14.39 14.16 14.17 8,404,278 -0.05(-0.37%)
Jan 26, 2001 14.35 14.47 14.20 14.22 10,742,391 +0.03(+0.21%)
Jan 25, 2001 14.02 14.28 14.00 14.20 12,776,080 +0.18(+1.31%)
Jan 24, 2001 14.19 14.20 13.98 14.01 17,878,562 -0.33(-2.30%)
Jan 23, 2001 14.59 14.68 14.31 14.34 13,720,374 -0.25(-1.72%)
Jan 22, 2001 14.74 14.84 14.51 14.59 11,935,523 +0.03(+0.20%)
Jan 19, 2001 14.37 14.65 14.35 14.56 12,746,995 +0.02(+0.13%)
Jan 18, 2001 14.33 14.69 14.32 14.54 15,091,894 +0.36(+2.52%)
Jan 17, 2001 14.55 14.56 14.12 14.19 12,653,923 -0.39(-2.65%)
Jan 16, 2001 14.57 14.69 14.48 14.57 9,858,206 -0.06(-0.39%)
Jan 12, 2001 14.39 14.67 14.39 14.63 10,955,358 +0.33(+2.29%)
Jan 11, 2001 14.85 14.92 14.26 14.30 13,599,186 -0.53(-3.58%)
Jan 10, 2001 15.31 15.32 14.76 14.83 12,161,740 -0.40(-2.61%)
Jan 09, 2001 15.16 15.32 15.08 15.23 10,318,719 +0.11(+0.71%)
Jan 08, 2001 15.04 15.39 15.01 15.12 8,920,053 -0.02(-0.12%)
Jan 05, 2001 15.08 15.45 14.81 15.14 15,005,932 +0.19(+1.29%)
Jan 04, 2001 15.17 15.18 14.72 14.95 20,911,806 -0.33(-2.16%)
Jan 03, 2001 15.94 16.04 15.14 15.28 18,306,436 -0.50(-3.19%)
Jan 02, 2001 16.09 16.20 15.71 15.78 14,322,434 -0.47(-2.91%)
Dec 29, 2000 16.22 16.39 16.17 16.25 8,020,033 +0.05(+0.30%)
Dec 28, 2000 15.97 16.32 15.97 16.21 10,734,635 +0.27(+1.70%)
Dec 27, 2000 15.70 16.21 15.70 15.94 9,621,325 +0.10(+0.61%)
Dec 26, 2000 15.70 15.92 15.68 15.84 5,675,780 +0.13(+0.86%)
Dec 22, 2000 15.69 15.78 15.57 15.70 11,279,494 +0.08(+0.50%)
Dec 21, 2000 15.51 15.77 15.47 15.63 17,629,724 +0.06(+0.38%)
Dec 20, 2000 15.39 15.73 15.37 15.57 15,516,535 +0.22(+1.44%)
Dec 19, 2000 15.26 15.46 15.25 15.35 7,279,980 +0.10(+0.64%)
Dec 18, 2000 15.25 15.35 15.06 15.25 9,507,247 +0.00(+0.00%)
Dec 15, 2000 15.36 15.47 15.25 15.25 18,740,772 -0.11(-0.69%)
Dec 14, 2000 15.28 15.39 15.11 15.36 11,313,750 +0.09(+0.57%)
Dec 13, 2000 15.16 15.41 15.10 15.27 12,190,502 +0.26(+1.74%)
Dec 12, 2000 14.78 15.16 14.78 15.01 10,547,844 +0.21(+1.44%)
Dec 11, 2000 14.85 15.01 14.74 14.79 9,438,412 -0.12(-0.78%)
Dec 08, 2000 14.79 15.04 14.79 14.91 10,311,609 -0.11(-0.71%)
Dec 07, 2000 15.09 15.16 14.88 15.02 8,088,221 +0.15(+0.98%)
Dec 06, 2000 15.12 15.28 14.78 14.87 13,538,108 -0.52(-3.40%)
Dec 05, 2000 15.43 15.43 15.12 15.39 10,119,325 -0.01(-0.06%)
Dec 04, 2000 14.83 15.47 14.83 15.40 9,798,097 +0.28(+1.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.