Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Johnson & Johnson (NY: JNJ )

147.74 +1.07 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.20	35.27	34.90	34.94	10,079,598	-0.31(-0.87%)
Jan 29, 2004	34.80	35.35	34.69	35.25	11,759,964	+0.48(+1.37%)
Jan 28, 2004	34.93	35.07	34.74	34.77	12,813,805	-0.08(-0.23%)
Jan 27, 2004	34.90	35.12	34.85	34.85	13,607,435	-0.14(-0.41%)
Jan 26, 2004	34.67	35.07	34.59	34.99	12,229,476	+0.33(+0.94%)
Jan 23, 2004	34.86	35.03	34.50	34.67	14,321,411	-0.03(-0.09%)
Jan 22, 2004	34.44	34.80	34.42	34.70	13,596,886	+0.32(+0.93%)
Jan 21, 2004	33.69	34.44	33.69	34.38	16,946,610	+0.69(+2.06%)
Jan 20, 2004	33.23	33.98	33.23	33.69	21,439,766	+0.69(+2.08%)
Jan 16, 2004	33.68	33.68	32.99	33.00	23,489,352	-0.91(-2.68%)
Jan 15, 2004	34.06	34.50	33.79	33.91	10,873,839	-0.10(-0.31%)
Jan 14, 2004	34.13	34.28	33.94	34.01	9,800,888	-0.16(-0.48%)
Jan 13, 2004	34.27	34.50	34.04	34.18	11,317,819	-0.09(-0.27%)
Jan 12, 2004	33.68	34.34	33.67	34.27	15,991,075	+0.65(+1.93%)
Jan 09, 2004	33.95	33.95	33.61	33.62	9,826,420	-0.39(-1.13%)
Jan 08, 2004	33.85	34.01	33.69	34.01	9,883,905	+0.16(+0.46%)
Jan 07, 2004	33.78	33.87	33.66	33.85	11,128,852	+0.01(+0.04%)
Jan 06, 2004	33.82	34.07	33.72	33.84	11,157,595	-0.15(-0.44%)
Jan 05, 2004	34.01	34.06	33.69	33.99	12,894,070	+0.20(+0.58%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Johnson & Johnson (NY: JNJ )

Historical Prices