Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 35.89 36.20 35.62 35.84 11,442,342 +0.04(+0.10%)
Oct 30, 2001 36.40 36.58 35.71 35.81 13,146,293 -0.44(-1.21%)
Oct 29, 2001 35.99 36.81 35.94 36.25 10,205,454 -0.07(-0.19%)
Oct 26, 2001 36.40 36.51 36.06 36.32 8,891,342 -0.19(-0.51%)
Oct 25, 2001 36.40 36.57 35.78 36.50 9,845,018 -0.18(-0.49%)
Oct 24, 2001 36.43 36.93 36.36 36.68 13,965,069 +0.25(+0.70%)
Oct 23, 2001 36.51 36.72 36.16 36.43 11,682,094 -0.07(-0.20%)
Oct 22, 2001 36.03 36.57 36.02 36.50 14,805,816 +0.34(+0.94%)
Oct 19, 2001 35.95 36.27 35.78 36.16 11,397,590 +0.21(+0.59%)
Oct 18, 2001 35.90 36.15 35.68 35.95 14,389,643 +0.19(+0.54%)
Oct 17, 2001 35.56 35.99 35.28 35.76 19,983,748 +0.62(+1.76%)
Oct 16, 2001 34.66 35.34 34.48 35.14 22,867,396 +0.65(+1.88%)
Oct 15, 2001 34.14 34.49 33.96 34.49 7,779,984 +0.23(+0.67%)
Oct 12, 2001 33.73 34.34 33.61 34.26 9,043,529 +0.25(+0.75%)
Oct 11, 2001 34.14 34.31 33.36 34.01 17,222,238 -0.68(-1.96%)
Oct 10, 2001 34.08 34.80 34.04 34.69 10,180,574 +0.37(+1.08%)
Oct 09, 2001 34.51 34.54 34.12 34.32 6,579,124 -0.20(-0.59%)
Oct 08, 2001 34.20 34.71 34.07 34.52 8,819,448 +0.66(+1.96%)
Oct 05, 2001 33.80 34.48 33.77 33.86 10,822,605 +0.15(+0.46%)
Oct 04, 2001 34.04 34.20 33.60 33.70 13,383,460 +0.11(+0.33%)
Oct 03, 2001 33.49 33.70 32.84 33.59 17,586,874 -0.45(-1.31%)
Oct 02, 2001 33.77 34.14 33.28 34.04 15,875,330 -0.27(-0.78%)
Oct 01, 2001 34.29 34.32 33.77 34.30 13,598,655 +0.01(+0.04%)
Sep 28, 2001 34.17 34.29 33.67 34.29 17,259,882 +0.57(+1.69%)
Sep 27, 2001 33.57 34.06 33.28 33.72 16,167,750 +0.22(+0.65%)
Sep 26, 2001 33.07 33.51 32.56 33.51 14,700,804 +0.74(+2.25%)
Sep 25, 2001 32.44 32.90 32.19 32.77 14,862,200 +0.33(+1.01%)
Sep 24, 2001 33.21 33.30 32.03 32.44 20,954,388 +0.11(+0.33%)
Sep 21, 2001 31.26 34.04 31.07 32.34 27,238,024 -0.07(-0.21%)
Sep 20, 2001 32.50 32.95 32.40 32.40 15,288,713 -0.74(-2.22%)
Sep 19, 2001 33.73 33.74 32.25 33.14 19,280,002 -0.59(-1.76%)
Sep 18, 2001 33.77 34.04 33.03 33.73 21,645,534 -0.82(-2.36%)
Sep 17, 2001 35.28 35.28 33.93 34.55 19,767,100 +0.12(+0.36%)
Sep 10, 2001 34.48 34.82 34.08 34.43 10,847,162 -0.07(-0.20%)
Sep 07, 2001 34.54 34.82 33.98 34.50 14,748,948 -0.75(-2.12%)
Sep 06, 2001 34.97 35.38 34.76 35.24 23,391,328 +0.43(+1.24%)
Sep 05, 2001 34.32 34.97 34.20 34.81 19,045,420 +0.06(+0.16%)
Sep 04, 2001 34.26 35.16 34.04 34.76 29,842,984 +2.13(+6.53%)
Aug 31, 2001 32.93 32.93 32.37 32.63 11,224,238 -0.24(-0.72%)
Aug 30, 2001 32.99 33.42 32.69 32.86 9,460,187 -0.12(-0.36%)
Aug 29, 2001 33.35 33.40 32.89 32.98 7,689,835 -0.37(-1.10%)
Aug 28, 2001 33.55 33.72 33.24 33.34 7,133,914 -0.30(-0.88%)
Aug 27, 2001 33.73 33.88 33.61 33.64 6,336,949 -0.15(-0.46%)
Aug 24, 2001 33.62 34.04 33.60 33.80 9,257,432 -0.02(-0.07%)
Aug 23, 2001 33.46 34.11 33.45 33.82 8,974,705 -0.09(-0.26%)
Aug 22, 2001 33.66 33.98 33.38 33.91 10,756,528 +0.30(+0.88%)
Aug 21, 2001 33.42 34.01 33.42 33.61 12,837,394 -0.34(-1.00%)
Aug 20, 2001 33.42 34.04 33.42 33.95 14,392,228 +0.68(+2.05%)
Aug 17, 2001 34.00 34.12 32.84 33.27 21,381,224 -0.71(-2.08%)
Aug 16, 2001 35.02 35.03 33.78 33.98 18,565,432 -1.31(-3.70%)
Aug 15, 2001 35.37 35.65 35.16 35.28 17,327,252 +0.01(+0.02%)
Aug 14, 2001 34.66 35.31 34.63 35.28 18,600,974 +0.80(+2.32%)
Aug 13, 2001 34.06 34.65 34.06 34.48 14,174,610 +0.42(+1.24%)
Aug 10, 2001 33.49 34.07 33.40 34.06 13,569,575 +0.72(+2.15%)
Aug 09, 2001 33.18 33.46 33.12 33.34 8,064,003 +0.09(+0.28%)
Aug 08, 2001 32.93 33.54 32.93 33.24 6,993,843 -0.17(-0.50%)
Aug 07, 2001 32.59 33.42 32.53 33.41 8,754,987 +0.38(+1.16%)
Aug 06, 2001 33.24 33.46 32.82 33.03 10,166,518 -0.14(-0.41%)
Aug 03, 2001 32.99 33.27 32.73 33.16 7,705,668 +0.24(+0.73%)
Aug 02, 2001 33.30 33.42 32.69 32.92 9,330,295 -0.38(-1.13%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.