JOHNSON OUTDOORS Historical Stock Price

Below is the stock price history for Johnson Outdoors JOUT. Data is recorded each day for the historical open, high, low, close and volume. The Johnson Outdoors stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Johnson Outdoors Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 85.80 85.80 85.24 85.24 232
2018-07-13 85.30 85.51 84.91 85.02 653
2018-07-12 86.21 86.21 84.20 84.76 468
2018-07-11 86.30 86.325 85.61 85.61 320
2018-07-10 87.61 88.73 86.28 86.28 466
2018-07-09 87.15 89.24 87.04 88.30 574
2018-07-06 87.22 88.56 86.78 86.78 242
2018-07-05 85.16 86.95 85.16 86.12 365
2018-07-03 86.42 87.05 85.18 85.18 947
2018-07-02 83.61 84.81 83.61 84.67 357
2018-06-29 84.23 85.38 83.80 83.80 412
2018-06-28 85.50 86.00 85.30 85.30 334
2018-06-27 87.27 88.78 85.88 86.00 636
2018-06-26 87.40 87.40 85.82 86.86 425
2018-06-25 85.27 85.51 83.64 85.36 1,474
2018-06-22 86.62 86.62 83.00 84.44 815
2018-06-21 85.80 86.51 83.91 86.07 1,336
2018-06-20 80.73 84.58 80.73 84.20 1,278
2018-06-19 79.29 80.55 79.29 80.55 1,415
2018-06-18 79.70 80.59 78.71 80.24 722
2018-06-15 78.23 79.96 78.23 79.67 852
2018-06-14 78.43 78.97 78.43 78.64 978
2018-06-13 79.14 79.48 77.97 78.26 1,665
2018-06-12 80.50 80.50 79.13 79.22 1,555
2018-06-11 81.87 82.14 79.08 80.70 2,677
2018-06-08 81.23 81.71 80.31 80.31 1,433
2018-06-07 81.40 81.66 80.86 80.86 823
2018-06-06 81.08 82.40 81.08 81.69 1,502
2018-06-05 77.56 80.99 77.56 80.75 1,620
2018-06-04 76.73 78.64 76.55 77.23 672

» More Johnson Outdoors Stock Price History

To see other companies like Johnson Outdoors (JOUT), view our stock market today for news, and other data.