Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

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

Johnson & Johnson (NY: JNJ )

144.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 146.79 146.79 144.15 144.38 10,498,973 -2.59(-1.76%)
May 24, 2024 149.53 149.81 146.76 146.97 9,520,622 -2.73(-1.82%)
May 23, 2024 152.75 152.84 149.38 149.70 8,000,067 -3.80(-2.48%)
May 22, 2024 150.84 154.08 150.32 153.50 6,608,445 +2.26(+1.49%)
May 21, 2024 151.78 152.59 150.78 151.24 5,492,259 -0.03(-0.02%)
May 20, 2024 153.10 153.39 151.26 151.27 7,742,098 -2.13(-1.39%)
May 17, 2024 153.62 153.62 152.48 153.40 6,578,029 +0.36(+0.23%)
May 16, 2024 151.77 153.14 151.11 153.04 7,691,964 +1.60(+1.05%)
May 15, 2024 150.60 151.72 150.09 151.45 5,592,691 +1.28(+0.85%)
May 14, 2024 150.63 150.99 149.49 150.17 8,320,537 +0.16(+0.11%)
May 13, 2024 148.84 150.78 148.50 150.01 5,673,591 +1.30(+0.87%)
May 10, 2024 148.80 148.89 147.99 148.71 5,756,736 +0.06(+0.04%)
May 09, 2024 147.78 148.90 147.70 148.65 6,598,888 +0.89(+0.60%)
May 08, 2024 147.92 148.53 147.51 147.76 7,797,645 +0.23(+0.16%)
May 07, 2024 148.18 148.53 147.26 147.53 7,393,087 +0.14(+0.09%)
May 06, 2024 148.67 148.85 146.72 147.39 5,083,889 -0.68(-0.46%)
May 03, 2024 148.69 148.69 146.63 148.07 6,585,563 -0.64(-0.43%)
May 02, 2024 150.82 151.11 147.94 148.72 8,650,886 -1.25(-0.83%)
May 01, 2024 147.55 150.63 146.44 149.97 14,589,019 +6.54(+4.56%)
Apr 30, 2024 145.70 145.70 143.37 143.43 8,886,638 -2.21(-1.52%)
Apr 29, 2024 144.97 146.04 144.81 145.64 6,513,825 +0.68(+0.47%)
Apr 26, 2024 145.52 146.00 144.78 144.97 6,233,004 -0.68(-0.46%)
Apr 25, 2024 148.17 148.38 145.16 145.64 7,703,224 -1.70(-1.15%)
Apr 24, 2024 146.95 147.79 145.68 147.34 9,833,985 -1.02(-0.69%)
Apr 23, 2024 148.66 149.28 147.01 148.36 10,192,135 +0.44(+0.30%)
Apr 22, 2024 147.32 149.06 146.12 147.92 10,200,008 +1.20(+0.82%)
Apr 19, 2024 144.98 146.94 143.38 146.72 9,829,571 +2.15(+1.49%)
Apr 18, 2024 143.82 144.63 141.98 144.57 9,967,371 +0.96(+0.67%)
Apr 17, 2024 143.84 144.24 142.39 143.61 9,453,505 +0.32(+0.22%)
Apr 16, 2024 143.85 145.08 142.24 143.29 12,876,839 -3.12(-2.13%)
Apr 15, 2024 147.18 148.29 146.19 146.41 8,567,898 +0.07(+0.05%)
Apr 12, 2024 146.87 147.87 145.97 146.34 7,157,586 -1.26(-0.85%)
Apr 11, 2024 149.59 149.66 147.20 147.60 8,441,155 -1.40(-0.94%)
Apr 10, 2024 150.31 150.60 148.56 149.00 6,864,023 -2.07(-1.37%)
Apr 09, 2024 150.34 151.31 149.73 151.07 6,185,101 +0.69(+0.46%)
Apr 08, 2024 150.77 151.81 150.34 150.37 5,983,315 -0.79(-0.53%)
Apr 05, 2024 150.81 151.78 150.39 151.17 6,837,886 -0.11(-0.07%)
Apr 04, 2024 154.06 154.25 151.19 151.28 7,003,433 -1.75(-1.14%)
Apr 03, 2024 156.53 156.78 153.01 153.02 8,163,284 -3.44(-2.20%)
Apr 02, 2024 155.31 156.56 154.70 156.47 6,151,726 -0.05(-0.03%)
Apr 01, 2024 156.46 156.88 155.51 156.51 4,399,398 -0.41(-0.26%)
Mar 28, 2024 156.93 157.50 156.84 156.92 6,344,783 +0.23(+0.15%)
Mar 27, 2024 154.74 156.95 154.19 156.69 8,529,537 +2.17(+1.41%)
Mar 26, 2024 154.36 154.98 153.52 154.52 6,919,310 +0.55(+0.35%)
Mar 25, 2024 154.15 154.73 153.66 153.97 7,616,188 -0.01(-0.01%)
Mar 22, 2024 154.44 155.11 153.87 153.99 9,295,634 -0.52(-0.33%)
Mar 21, 2024 154.34 155.69 153.86 154.50 5,969,380 -0.01(-0.01%)
Mar 20, 2024 154.45 155.19 153.97 154.51 6,029,610 -0.45(-0.29%)
Mar 19, 2024 155.41 155.60 154.41 154.96 8,054,607 -0.55(-0.35%)
Mar 18, 2024 157.30 157.42 155.25 155.50 6,654,799 -1.41(-0.90%)
Mar 15, 2024 156.79 157.91 155.84 156.91 13,271,927 -1.02(-0.65%)
Mar 14, 2024 159.65 160.25 157.42 157.93 7,044,726 -1.88(-1.17%)
Mar 13, 2024 161.23 161.38 158.53 159.81 6,310,303 -1.63(-1.01%)
Mar 12, 2024 160.28 161.80 159.84 161.44 8,083,393 +1.50(+0.94%)
Mar 11, 2024 158.21 160.03 157.61 159.94 4,657,644 +1.70(+1.07%)
Mar 08, 2024 157.60 159.10 157.16 158.24 5,326,667 +0.65(+0.41%)
Mar 07, 2024 158.72 159.07 156.97 157.60 5,227,283 -0.47(-0.29%)
Mar 06, 2024 158.18 159.64 157.94 158.06 5,819,956 -0.62(-0.39%)
Mar 05, 2024 159.33 159.95 157.92 158.69 8,364,547 +0.13(+0.08%)
Mar 04, 2024 160.03 160.31 157.00 158.56 8,601,845 -2.26(-1.41%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.