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
2018-10-19 81.11 81.11 74.48 74.89 2,454
2018-10-18 78.93 79.32 76.58 78.79 521
2018-10-17 77.80 80.80 77.80 79.21 1,119
2018-10-16 78.00 79.03 77.35 79.03 1,617
2018-10-15 76.98 76.98 75.77 76.52 660
2018-10-12 76.60 76.60 75.05 76.37 1,411
2018-10-11 77.20 78.11 76.14 76.14 878
2018-10-10 79.78 79.78 77.00 78.48 757
2018-10-09 81.18 81.72 80.55 81.39 2,300
2018-10-08 84.49 85.34 83.12 83.12 1,196
2018-10-05 86.88 86.88 83.95 84.53 403
2018-10-04 86.73 86.89 84.78 85.35 1,784
2018-10-03 88.10 89.30 86.80 88.24 2,338
2018-10-02 91.80 92.49 88.59 90.48 1,517
2018-10-01 94.00 94.00 92.30 93.24 845
2018-09-28 94.11 94.71 92.38 92.95 1,047
2018-09-27 93.89 93.90 93.49 93.49 540
2018-09-26 93.00 95.88 93.00 94.17 1,072
2018-09-25 94.43 94.43 92.61 93.29 1,164
2018-09-24 94.43 94.74 93.22 94.12 730
2018-09-21 96.93 97.47 95.60 95.90 2,205
2018-09-20 95.90 95.90 93.71 94.37 1,264
2018-09-19 96.05 96.50 94.60 94.81 543
2018-09-18 99.96 99.96 97.50 98.08 1,412
2018-09-17 103.00 103.00 98.36 98.43 340
2018-09-14 104.56 104.56 100.93 101.27 424
2018-09-13 101.76 103.91 101.76 102.62 359
2018-09-12 99.58 101.90 99.58 101.90 491
2018-09-11 101.59 101.59 100.00 100.00 1,956
2018-09-10 101.00 103.05 99.43 101.18 1,735

» More Johnson Outdoors Stock Price History

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