Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 108.84 108.84 108.84 0 +0.59(+0.55%)
Mar 28, 2018 108.40 109.58 108.05 108.25 8,086,799 +0.20(+0.19%)
Mar 27, 2018 107.96 109.65 107.35 108.05 9,170,250 -0.15(-0.14%)
Mar 26, 2018 107.37 108.33 106.35 108.20 9,840,680 +1.94(+1.83%)
Mar 23, 2018 108.40 108.61 106.12 106.25 9,951,713 -1.94(-1.79%)
Mar 22, 2018 110.81 110.99 107.95 108.19 8,898,718 -3.24(-2.90%)
Mar 21, 2018 111.61 112.78 110.98 111.43 6,073,600 -0.02(-0.02%)
Mar 20, 2018 111.08 111.93 109.89 111.44 7,316,421 +0.82(+0.74%)
Mar 19, 2018 113.26 113.36 109.87 110.62 7,083,175 -2.92(-2.57%)
Mar 16, 2018 113.10 114.15 112.22 113.54 16,758,117 +0.53(+0.47%)
Mar 15, 2018 112.58 114.02 112.51 113.02 7,237,485 +0.63(+0.56%)
Mar 14, 2018 114.87 115.26 112.03 112.39 7,971,463 -1.72(-1.51%)
Mar 13, 2018 113.64 114.99 113.35 114.11 10,775,645 +1.46(+1.30%)
Mar 12, 2018 113.64 114.01 112.39 112.65 5,818,567 -0.99(-0.87%)
Mar 09, 2018 112.55 113.66 111.74 113.64 8,898,340 +1.48(+1.32%)
Mar 08, 2018 109.85 112.37 109.85 112.17 7,556,306 +2.57(+2.34%)
Mar 07, 2018 109.85 109.60 7,524,802 +0.70(+0.64%)
Mar 06, 2018 110.42 110.58 108.65 108.90 6,525,698 -1.33(-1.21%)
Mar 05, 2018 109.25 110.67 108.87 110.24 6,828,457 +0.82(+0.75%)
Mar 02, 2018 107.79 109.66 107.79 109.41 8,136,125 +1.31(+1.21%)
Mar 01, 2018 109.66 110.52 107.46 108.11 10,894,213 -2.21(-2.00%)
Feb 28, 2018 112.07 112.39 110.31 110.31 9,399,586 -1.52(-1.36%)
Feb 27, 2018 112.29 113.04 111.78 111.83 8,427,943 -0.34(-0.30%)
Feb 26, 2018 111.87 113.31 111.27 112.17 7,868,645 +0.76(+0.68%)
Feb 23, 2018 109.79 111.47 109.73 111.42 6,074,828 +1.78(+1.62%)
Feb 22, 2018 109.27 109.64 6,791,758 +0.00(+0.00%)
Feb 21, 2018 110.39 111.77 109.59 109.64 7,783,047 -0.81(-0.73%)
Feb 20, 2018 112.14 112.62 110.27 110.45 7,776,886 -1.92(-1.71%)
Feb 16, 2018 112.37 112.37 112.37 0 +1.62(+1.46%)
Feb 15, 2018 109.80 110.79 109.25 110.75 6,642,961 +1.32(+1.20%)
Feb 14, 2018 109.24 109.72 108.35 109.44 7,416,693 -0.24(-0.22%)
Feb 13, 2018 110.22 109.68 7,507,243 -0.26(-0.24%)
Feb 12, 2018 109.71 110.83 107.75 109.94 11,806,153 +0.62(+0.57%)
Feb 09, 2018 107.62 110.49 105.86 109.32 17,810,224 +2.67(+2.51%)
Feb 08, 2018 110.48 110.77 106.43 106.64 13,832,972 -4.27(-3.85%)
Feb 07, 2018 111.31 112.03 110.85 110.91 12,462,894 -0.35(-0.31%)
Feb 06, 2018 109.72 112.24 108.03 111.26 22,733,750 +0.51(+0.46%)
Feb 05, 2018 115.27 115.62 105.49 110.75 23,178,556 -5.44(-4.69%)
Feb 02, 2018 117.33 118.46 115.94 116.19 10,975,227 -1.97(-1.67%)
Feb 01, 2018 118.72 116.62 118.17 11,130,459 +1.54(+1.32%)
Jan 31, 2018 120.32 120.32 116.55 116.62 15,556,367 -3.58(-2.98%)
Jan 30, 2018 121.02 121.22 120.20 120.20 9,922,823 -1.05(-0.87%)
Jan 29, 2018 122.25 122.32 121.13 121.26 9,493,479 -1.39(-1.14%)
Jan 26, 2018 121.95 122.88 121.64 122.65 9,557,055 +0.78(+0.64%)
Jan 25, 2018 120.10 122.08 120.02 121.87 9,406,576 +1.97(+1.64%)
Jan 24, 2018 121.11 121.16 119.67 119.90 14,905,369 +0.20(+0.17%)
Jan 23, 2018 124.03 124.42 119.52 119.70 20,688,262 -5.33(-4.26%)
Jan 22, 2018 124.07 125.02 123.82 125.02 8,295,213 +0.66(+0.53%)
Jan 19, 2018 124.45 124.61 123.57 124.36 10,354,670 +0.37(+0.30%)
Jan 18, 2018 124.00 124.43 123.19 123.99 6,581,028 -0.05(-0.04%)
Jan 17, 2018 124.77 125.17 122.78 124.04 12,583,148 +0.10(+0.08%)
Jan 16, 2018 123.57 124.95 123.24 123.94 9,319,859 +0.93(+0.75%)
Jan 12, 2018 123.01 123.01 123.01 0 +0.82(+0.67%)
Jan 11, 2018 121.64 122.29 121.27 122.19 5,879,570 +0.69(+0.57%)
Jan 10, 2018 121.15 121.66 120.95 121.50 7,771,369 -0.14(-0.12%)
Jan 09, 2018 120.15 122.94 120.06 121.65 10,541,703 +1.90(+1.58%)
Jan 08, 2018 119.59 119.84 118.93 119.75 6,078,292 +0.15(+0.13%)
Jan 05, 2018 118.73 119.69 118.39 119.60 7,297,562 +0.98(+0.83%)
Jan 04, 2018 118.53 119.11 118.34 118.62 5,731,459 -0.01(-0.01%)
Jan 03, 2018 117.61 118.73 117.22 118.62 6,339,686 +1.12(+0.95%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.