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.

DateOpenCloseChangeLowHighVolume
2024-03-27155.99157.96↑$1.97 (1.26%)155.44158.228.46M
2024-03-26155.61155.77↑$0.16 (0.10%)154.76156.236.86M
2024-03-25155.40155.22↓$0.18 (-0.12%)154.90155.987.50M
2024-03-22155.69155.23↓$0.46 (-0.30%)155.11156.367.25M
2024-03-21155.59155.75↑$0.16 (0.10%)155.10156.955.92M
2024-03-20155.70155.76↑$0.06 (0.04%)155.21156.445.98M
2024-03-19156.67156.21↓$0.46 (-0.29%)155.66156.867.84M
2024-03-18158.57156.76↓$1.81 (-1.14%)156.50158.696.60M
2024-03-15158.06158.18↑$0.12 (0.08%)157.10159.1913.17M
2024-03-14160.94159.21↓$1.73 (-1.07%)158.69161.546.99M
2024-03-13162.53161.10↓$1.43 (-0.88%)159.81162.686.26M
2024-03-12161.58162.74↑$1.16 (0.72%)161.13163.118.02M
2024-03-11159.49161.23↑$1.74 (1.09%)158.88161.324.62M
2024-03-08158.87159.52↑$0.65 (0.41%)158.43160.395.28M
2024-03-07160.00158.87↓$1.13 (-0.71%)158.24160.365.19M
2024-03-06160.62159.34↓$1.28 (-0.80%)159.22160.934.59M
2024-03-05160.62159.97↓$0.65 (-0.40%)159.20161.248.30M
2024-03-04161.32159.84↓$1.48 (-0.92%)158.27161.618.53M
2024-03-01161.83162.12↑$0.29 (0.18%)161.09162.575.67M
2024-02-29162.00161.38↓$0.62 (-0.38%)160.94162.199.85M
2024-02-28161.00161.55↑$0.55 (0.34%)160.29161.616.07M
2024-02-27160.34160.98↑$0.64 (0.40%)159.64161.045.08M
2024-02-26161.80160.79↓$1.01 (-0.62%)160.57162.015.47M
2024-02-23160.88161.84↑$0.96 (0.60%)160.16162.256.73M
2024-02-22158.98160.45↑$1.47 (0.92%)157.77160.748.06M
2024-02-21158.02158.68↑$0.66 (0.42%)157.13158.697.47M
2024-02-20156.56157.86↑$1.30 (0.83%)156.44158.619.50M
2024-02-16156.60156.55↓$0.05 (-0.03%)155.67157.268.54M
2024-02-15155.98157.92↑$1.94 (1.24%)155.89158.487.46M
2024-02-14156.35155.74↓$0.61 (-0.39%)154.84156.469.10M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$JNJ somebody knows something

0 Like Report