Johnson & Johnson (JNJ) Historical Stock Data
146.14 ↓0.68 (-0.46%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, JNJ is down -0.22% a day on average. There have been 13 days where Johnson & Johnson closed green and 17 days where JNJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 146.70 | 146.14 | ↓$0.56 (-0.38%) | 145.95 | 147.18 | 6.18M |
| 2024-04-25 | 149.37 | 146.82 | ↓$2.55 (-1.71%) | 146.33 | 149.58 | 7.64M |
| 2024-04-24 | 148.14 | 148.53 | ↑$0.39 (0.26%) | 146.86 | 148.99 | 9.76M |
| 2024-04-23 | 149.86 | 149.56 | ↓$0.30 (-0.20%) | 148.20 | 150.49 | 10.11M |
| 2024-04-22 | 148.51 | 149.12 | ↑$0.61 (0.41%) | 147.30 | 150.27 | 10.12M |
| 2024-04-19 | 146.15 | 147.91 | ↑$1.76 (1.20%) | 144.54 | 148.13 | 9.75M |
| 2024-04-18 | 144.98 | 145.74 | ↑$0.76 (0.52%) | 143.13 | 145.80 | 9.89M |
| 2024-04-17 | 145.00 | 144.77 | ↓$0.23 (-0.16%) | 143.54 | 145.41 | 9.38M |
| 2024-04-16 | 145.01 | 144.45 | ↓$0.56 (-0.39%) | 143.39 | 146.25 | 12.77M |
| 2024-04-15 | 148.37 | 147.59 | ↓$0.78 (-0.53%) | 147.37 | 149.49 | 8.50M |
| 2024-04-12 | 148.06 | 147.52 | ↓$0.54 (-0.36%) | 147.15 | 149.07 | 7.10M |
| 2024-04-11 | 150.80 | 148.79 | ↓$2.01 (-1.33%) | 148.39 | 150.87 | 8.37M |
| 2024-04-10 | 151.53 | 150.20 | ↓$1.33 (-0.88%) | 149.76 | 151.82 | 6.81M |
| 2024-04-09 | 151.55 | 152.29 | ↑$0.74 (0.49%) | 150.94 | 152.53 | 6.14M |
| 2024-04-08 | 151.99 | 151.59 | ↓$0.40 (-0.26%) | 151.56 | 153.04 | 5.94M |
| 2024-04-05 | 152.03 | 152.39 | ↑$0.36 (0.24%) | 151.61 | 153.01 | 6.78M |
| 2024-04-04 | 155.31 | 152.50 | ↓$2.81 (-1.81%) | 152.41 | 155.50 | 6.95M |
| 2024-04-03 | 157.79 | 154.26 | ↓$3.53 (-2.24%) | 154.25 | 158.05 | 8.10M |
| 2024-04-02 | 156.57 | 157.73 | ↑$1.16 (0.74%) | 155.95 | 157.83 | 6.10M |
| 2024-04-01 | 157.72 | 157.78 | ↑$0.06 (0.04%) | 156.77 | 158.15 | 4.36M |
| 2024-03-28 | 158.20 | 158.19 | ↓$0.01 (-0.01%) | 158.11 | 159.14 | 6.18M |
| 2024-03-27 | 155.99 | 157.96 | ↑$1.97 (1.26%) | 155.44 | 158.22 | 8.46M |
| 2024-03-26 | 155.61 | 155.77 | ↑$0.16 (0.10%) | 154.76 | 156.23 | 6.86M |
| 2024-03-25 | 155.40 | 155.22 | ↓$0.18 (-0.12%) | 154.90 | 155.98 | 7.50M |
| 2024-03-22 | 155.69 | 155.23 | ↓$0.46 (-0.30%) | 155.11 | 156.36 | 7.25M |
| 2024-03-21 | 155.59 | 155.75 | ↑$0.16 (0.10%) | 155.10 | 156.95 | 5.92M |
| 2024-03-20 | 155.70 | 155.76 | ↑$0.06 (0.04%) | 155.21 | 156.44 | 5.98M |
| 2024-03-19 | 156.67 | 156.21 | ↓$0.46 (-0.29%) | 155.66 | 156.86 | 7.84M |
| 2024-03-18 | 158.57 | 156.76 | ↓$1.81 (-1.14%) | 156.50 | 158.69 | 6.60M |
| 2024-03-15 | 158.06 | 158.18 | ↑$0.12 (0.08%) | 157.10 | 159.19 | 13.17M |
Create an account or log in to view more rows.
$JNJ the time is near
$JNJ another bear trap
$JNJ Growth/Value
$JNJ get over the hump
$JNJ must buyyy
$JNJ whats the news????
$JNJ bear trap dude
$JNJ Bullish !!! Can’t wait for Monday!!
$JNJ BOUGHT TODAY!
$JNJ Tendie tickets on discount today!!!