Johnson & Johnson (JNJ) Historical Stock Data
157.96 ↑2.19 (1.41%)
As of March 27, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, JNJ is up 0.02% a day on average. There have been 16 days where Johnson & Johnson closed green and 14 days where JNJ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 160.94 | 159.21 | ↓$1.73 (-1.07%) | 158.69 | 161.54 | 6.99M |
2024-03-13 | 162.53 | 161.10 | ↓$1.43 (-0.88%) | 159.81 | 162.68 | 6.26M |
2024-03-12 | 161.58 | 162.74 | ↑$1.16 (0.72%) | 161.13 | 163.11 | 8.02M |
2024-03-11 | 159.49 | 161.23 | ↑$1.74 (1.09%) | 158.88 | 161.32 | 4.62M |
2024-03-08 | 158.87 | 159.52 | ↑$0.65 (0.41%) | 158.43 | 160.39 | 5.28M |
2024-03-07 | 160.00 | 158.87 | ↓$1.13 (-0.71%) | 158.24 | 160.36 | 5.19M |
2024-03-06 | 160.62 | 159.34 | ↓$1.28 (-0.80%) | 159.22 | 160.93 | 4.59M |
2024-03-05 | 160.62 | 159.97 | ↓$0.65 (-0.40%) | 159.20 | 161.24 | 8.30M |
2024-03-04 | 161.32 | 159.84 | ↓$1.48 (-0.92%) | 158.27 | 161.61 | 8.53M |
2024-03-01 | 161.83 | 162.12 | ↑$0.29 (0.18%) | 161.09 | 162.57 | 5.67M |
2024-02-29 | 162.00 | 161.38 | ↓$0.62 (-0.38%) | 160.94 | 162.19 | 9.85M |
2024-02-28 | 161.00 | 161.55 | ↑$0.55 (0.34%) | 160.29 | 161.61 | 6.07M |
2024-02-27 | 160.34 | 160.98 | ↑$0.64 (0.40%) | 159.64 | 161.04 | 5.08M |
2024-02-26 | 161.80 | 160.79 | ↓$1.01 (-0.62%) | 160.57 | 162.01 | 5.47M |
2024-02-23 | 160.88 | 161.84 | ↑$0.96 (0.60%) | 160.16 | 162.25 | 6.73M |
2024-02-22 | 158.98 | 160.45 | ↑$1.47 (0.92%) | 157.77 | 160.74 | 8.06M |
2024-02-21 | 158.02 | 158.68 | ↑$0.66 (0.42%) | 157.13 | 158.69 | 7.47M |
2024-02-20 | 156.56 | 157.86 | ↑$1.30 (0.83%) | 156.44 | 158.61 | 9.50M |
2024-02-16 | 156.60 | 156.55 | ↓$0.05 (-0.03%) | 155.67 | 157.26 | 8.54M |
2024-02-15 | 155.98 | 157.92 | ↑$1.94 (1.24%) | 155.89 | 158.48 | 7.46M |
2024-02-14 | 156.35 | 155.74 | ↓$0.61 (-0.39%) | 154.84 | 156.46 | 9.10M |
Create an account or log in to view more rows.
$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!!!
$JNJ this is just going to go up forever
$JNJ somebody knows something
$JNJ holding unfortunately lol