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 )

156.10 USD +3.03 (+1.98%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 153.98 156.69 153.13 156.10 8,331,600 +3.03(+1.98%)
Mar 04, 2021 155.99 156.10 151.47 153.07 11,010,814 -3.15(-2.02%)
Mar 03, 2021 158.25 158.90 156.06 156.22 8,489,789 -2.80(-1.76%)
Mar 02, 2021 159.78 160.78 158.60 159.02 7,605,762 -0.30(-0.19%)
Mar 01, 2021 161.45 161.53 159.09 159.32 10,538,605 +0.86(+0.54%)
Feb 26, 2021 162.00 162.41 157.97 158.46 14,417,500 -4.30(-2.64%)
Feb 25, 2021 163.13 163.70 161.99 162.76 9,709,995 +0.17(+0.10%)
Feb 24, 2021 162.40 164.39 160.92 162.59 10,263,752 +2.15(+1.34%)
Feb 23, 2021 161.26 163.19 160.40 160.44 7,040,847 -1.43(-0.88%)
Feb 22, 2021 161.87 162.54 160.29 161.87 6,442,525 -1.11(-0.68%)
Feb 19, 2021 165.60 165.96 162.91 162.98 8,190,800 -2.76(-1.67%)
Feb 18, 2021 164.96 166.16 164.30 165.74 5,189,186 +0.08(+0.05%)
Feb 17, 2021 164.97 166.09 164.36 165.66 6,678,262 +0.59(+0.36%)
Feb 16, 2021 166.58 167.05 164.64 165.07 5,653,211 -1.51(-0.91%)
Feb 12, 2021 164.40 166.85 164.00 166.58 4,413,000 +0.52(+0.31%)
Feb 11, 2021 167.00 167.38 165.60 166.06 4,868,290 -0.75(-0.45%)
Feb 10, 2021 167.89 167.94 165.70 166.81 5,918,344 +0.54(+0.32%)
Feb 09, 2021 165.20 166.59 164.97 166.27 5,539,569 +1.35(+0.82%)
Feb 08, 2021 165.03 165.92 163.88 164.92 6,027,300 +0.47(+0.29%)
Feb 05, 2021 164.86 165.44 163.86 164.45 9,495,300 +2.46(+1.52%)
Feb 04, 2021 161.00 162.09 159.76 161.99 7,557,758 +1.49(+0.93%)
Feb 03, 2021 160.94 161.52 159.57 160.50 8,600,774 -0.75(-0.47%)
Feb 02, 2021 163.38 163.66 161.18 161.25 11,434,405 -1.46(-0.90%)
Feb 01, 2021 165.31 165.31 162.60 162.71 9,964,575 -0.42(-0.26%)
Jan 29, 2021 164.09 166.00 160.55 163.13 22,505,800 -6.03(-3.56%)
Jan 28, 2021 168.20 170.86 167.80 169.16 8,938,163 +1.28(+0.76%)
Jan 27, 2021 169.12 170.92 167.45 167.88 14,199,541 -2.60(-1.53%)
Jan 26, 2021 169.70 173.65 169.39 170.48 14,187,046 +4.50(+2.71%)
Jan 25, 2021 165.01 166.09 163.66 165.98 9,903,008 +2.43(+1.49%)
Jan 22, 2021 162.36 165.15 161.87 163.55 8,137,000 +1.82(+1.13%)
Jan 21, 2021 161.32 162.48 160.06 161.73 6,817,731 -0.65(-0.40%)
Jan 20, 2021 163.20 164.14 161.80 162.38 6,837,983 -0.40(-0.25%)
Jan 19, 2021 162.00 163.04 161.10 162.78 9,054,900 +2.48(+1.55%)
Jan 15, 2021 160.30 161.41 159.11 160.30 7,630,800 -0.35(-0.22%)
Jan 14, 2021 160.45 161.95 159.61 160.65 10,023,773 +2.76(+1.75%)
Jan 13, 2021 158.23 158.46 156.75 157.89 6,597,564 -0.24(-0.15%)
Jan 12, 2021 159.15 159.66 157.33 158.13 6,900,694 -1.24(-0.78%)
Jan 11, 2021 160.56 161.32 158.77 159.37 7,066,193 -0.67(-0.42%)
Jan 08, 2021 160.51 161.10 159.88 160.04 8,228,900 -0.33(-0.21%)
Jan 07, 2021 159.00 161.03 158.35 160.37 7,744,980 +0.54(+0.34%)
Jan 06, 2021 157.24 160.23 156.72 159.83 8,228,450 +1.49(+0.94%)
Jan 05, 2021 156.25 158.76 155.07 158.34 9,598,891 +1.84(+1.18%)
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.