Advertisement
U.S. markets closed

Johnson Outdoors Inc. (JOUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
46.11+0.34 (+0.74%)
At close: 04:00PM EDT
46.11 0.00 (0.00%)
After hours: 04:02PM EDT
  • Dividend

    JOUT announced a cash dividend of 0.33 with an ex-date of Apr. 10, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202445.5546.3845.5546.1146.1161,900
Mar 27, 202444.0245.9243.9145.7745.7766,900
Mar 26, 202445.4245.7943.8843.8943.8944,200
Mar 25, 202445.0546.0044.9345.1145.1146,100
Mar 22, 202445.0345.4344.6345.1345.1332,400
Mar 21, 202445.1945.3144.5545.2245.2253,200
Mar 20, 202443.6045.0243.4644.7744.7751,700
Mar 19, 202443.5543.9443.3043.8643.8645,500
Mar 18, 202443.9144.0643.0843.0943.0942,100
Mar 15, 202442.8343.7642.8343.7343.7394,000
Mar 14, 202443.5543.8042.5742.9542.9550,900
Mar 13, 202443.5443.9443.3043.7843.7825,400
Mar 12, 202443.8143.9143.0743.3643.3642,700
Mar 11, 202443.8844.1543.6143.7243.7219,500
Mar 08, 202444.1244.8443.6943.9043.9042,000
Mar 07, 202443.5243.9843.5243.6143.6123,800
Mar 06, 202444.2544.3442.8143.4143.4139,700
Mar 05, 202443.7344.5543.5044.0644.0640,800
Mar 04, 202445.6345.8544.0644.0844.0835,700
Mar 01, 202446.4446.4445.1845.8345.8332,200
Feb 29, 202445.5846.0845.2545.9645.9636,100
Feb 28, 202444.9545.5444.6244.7844.7823,400
Feb 27, 202445.2145.8944.6445.2545.2531,100
Feb 26, 202444.7245.5144.6545.2245.2235,600
Feb 23, 202444.2244.7243.7044.7244.7255,700
Feb 22, 202444.5644.5743.5844.0744.0767,200
Feb 21, 202445.1645.2244.1344.7244.7260,600
Feb 20, 202445.3545.8144.8144.9944.9959,300
Feb 16, 202446.5346.8945.1545.5845.5846,900
Feb 15, 202445.9846.6545.3146.4346.4339,900
Feb 14, 202445.1246.5844.3145.3945.3948,600
Feb 13, 202446.7046.7044.2244.5844.5868,400
Feb 12, 202445.7547.9745.7547.5447.5432,100
Feb 09, 202445.8646.0045.2045.8645.8625,900
Feb 08, 202444.2045.6044.1145.6045.6042,000
Feb 07, 202444.9044.9043.4544.0144.0152,200
Feb 06, 202444.1245.5544.1245.1345.1326,100
Feb 05, 202444.2044.6043.4544.0944.09103,700
Feb 02, 202445.8647.1744.4144.4144.4161,100
Feb 01, 202444.7946.1544.7945.7045.7039,100
Jan 31, 202446.5047.0044.5944.7644.7672,300
Jan 30, 202447.9248.0846.2946.3846.3840,700
Jan 29, 202448.8048.8047.5648.0748.0756,700
Jan 26, 202449.4749.5247.8248.6648.6629,100
Jan 25, 202449.8350.0049.0049.4449.4435,600
Jan 24, 202449.7049.7048.7549.2549.2534,200
Jan 23, 202449.0749.9949.0049.0049.0029,400
Jan 22, 202447.1748.7547.0048.7548.7532,800
Jan 19, 202447.1247.3346.1047.1147.1124,600
Jan 18, 202447.2947.5346.7847.0147.0125,400
Jan 17, 202446.8847.6446.1646.9446.9440,400
Jan 16, 202448.4848.4847.2747.4547.4530,800
Jan 12, 202449.2949.6648.5248.7048.7014,900
Jan 11, 202448.4549.0748.0648.7648.7633,200
Jan 10, 202447.9949.0947.5048.8248.8228,900
Jan 10, 20240.33 Dividend
Jan 09, 202448.3848.8147.5448.4948.1623,400
Jan 08, 202448.4149.2048.3048.7048.3725,400
Jan 05, 202448.5548.9147.4548.5048.1795,200
Jan 04, 202448.8848.8847.9448.5848.2575,000
Jan 03, 202451.6151.6148.5148.5648.2332,900
Jan 02, 202453.0053.8650.7551.5251.1771,700
Dec 29, 202352.7053.8451.7053.4253.0664,400
Dec 28, 202352.3453.2452.3452.7252.3623,200
Dec 27, 202352.0452.8551.8352.5452.1826,100
Dec 26, 202351.1552.7651.0552.4452.0844,900
Dec 22, 202350.5951.3649.7051.2250.8776,300
Dec 21, 202350.3550.9450.1150.3149.9726,500
Dec 20, 202349.7151.5849.3450.0549.7140,600
Dec 19, 202349.5050.1849.3049.5449.2043,400
Dec 18, 202349.1649.3948.4149.1248.7935,600
Dec 15, 202349.4649.9348.4249.3549.0171,800
Dec 14, 202347.9249.3447.9249.0848.75106,600
Dec 13, 202344.6647.3044.3646.9146.59113,000
Dec 12, 202346.3046.5544.5944.6944.39111,400
Dec 11, 202349.3249.3246.2046.3446.02126,100
Dec 08, 202348.2650.2047.0049.1048.77150,100
Dec 07, 202353.3054.5052.0554.4754.1057,800
Dec 06, 202354.5455.3053.1553.7253.3546,000
Dec 05, 202354.5254.6154.0654.0653.6913,600
Dec 04, 202354.5355.1854.2054.9454.5721,000
Dec 01, 202352.7554.4652.5554.4654.0927,500
Nov 30, 202353.5753.6352.2852.5452.1842,100
Nov 29, 202352.8153.3952.7453.0652.7020,400
Nov 28, 202352.3652.7351.8552.1551.8016,000
Nov 27, 202352.5052.7251.8152.3952.0333,000
Nov 24, 202353.0953.3252.0152.9252.569,200
Nov 22, 202352.0552.7952.0552.2851.9212,500
Nov 21, 202351.5752.0951.4051.5251.1721,700
Nov 20, 202352.2152.5552.1652.5552.1913,600
Nov 17, 202352.5152.6452.0552.4452.0829,300
Nov 16, 202352.1252.5151.6252.1151.7623,500
Nov 15, 202351.9853.7951.9853.0052.6419,100
Nov 14, 202350.2852.2150.2852.2151.8522,900
Nov 13, 202348.7949.4048.6649.0548.7215,100
Nov 10, 202348.9749.7448.1649.5049.1623,700
Nov 09, 202349.9249.9248.8448.8948.5619,900
Nov 08, 202350.2550.2549.7550.1549.8176,600
Nov 07, 202350.4350.7749.9350.2449.9016,800
Nov 06, 202350.2750.9050.0750.8550.5037,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...