Johnson & Johnson (JNJ) Historical Stock Data
162.16 ↓6.07 (-3.61%)
As of January 30, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, JNJ is down -0.27% a day on average. There have been 12 days where Johnson & Johnson closed green and 18 days where JNJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 168.54 | 168.23 | ↓$0.31 (-0.18%) | 167.77 | 168.87 | 5.88M |
| 2023-01-26 | 169.55 | 168.89 | ↓$0.66 (-0.39%) | 168.67 | 169.91 | 6.12M |
| 2023-01-25 | 167.17 | 169.51 | ↑$2.34 (1.40%) | 166.94 | 169.51 | 6.12M |
| 2023-01-24 | 175.00 | 168.31 | ↓$6.69 (-3.82%) | 166.01 | 175.00 | 9.31M |
| 2023-01-23 | 169.10 | 168.31 | ↓$0.79 (-0.47%) | 167.96 | 169.63 | 7.25M |
| 2023-01-20 | 170.10 | 168.74 | ↓$1.36 (-0.80%) | 167.48 | 170.14 | 6.69M |
| 2023-01-19 | 169.03 | 169.53 | ↑$0.50 (0.30%) | 168.71 | 171.28 | 6.90M |
| 2023-01-18 | 171.65 | 169.76 | ↓$1.89 (-1.10%) | 169.71 | 172.00 | 7.02M |
| 2023-01-17 | 174.00 | 172.36 | ↓$1.64 (-0.94%) | 172.09 | 174.56 | 6.04M |
| 2023-01-13 | 173.19 | 173.43 | ↑$0.24 (0.14%) | 172.39 | 174.01 | 4.33M |
| 2023-01-12 | 174.26 | 174.00 | ↓$0.26 (-0.15%) | 172.90 | 174.71 | 3.43M |
| 2023-01-11 | 175.57 | 174.88 | ↓$0.69 (-0.39%) | 172.11 | 175.72 | 6.49M |
| 2023-01-10 | 175.70 | 175.16 | ↓$0.54 (-0.31%) | 174.32 | 176.14 | 5.01M |
| 2023-01-09 | 179.30 | 175.58 | ↓$3.72 (-2.07%) | 175.19 | 179.76 | 7.92M |
| 2023-01-06 | 180.13 | 180.25 | ↑$0.12 (0.07%) | 179.39 | 180.93 | 5.39M |
| 2023-01-05 | 179.02 | 178.80 | ↓$0.22 (-0.12%) | 178.41 | 179.99 | 6.19M |
| 2023-01-04 | 178.89 | 180.13 | ↑$1.24 (0.69%) | 178.48 | 180.19 | 9.49M |
| 2023-01-03 | 176.16 | 178.19 | ↑$2.03 (1.15%) | 176.01 | 178.38 | 5.33M |
| 2022-12-30 | 177.49 | 176.65 | ↓$0.84 (-0.47%) | 175.40 | 177.77 | 4.19M |
| 2022-12-29 | 177.55 | 177.56 | ↑$0.01 (0.01%) | 177.07 | 178.30 | 2.81M |
| 2022-12-28 | 177.76 | 176.66 | ↓$1.10 (-0.62%) | 176.65 | 178.45 | 2.50M |
| 2022-12-27 | 178.11 | 177.43 | ↓$0.68 (-0.38%) | 176.99 | 178.35 | 2.86M |
| 2022-12-23 | 176.67 | 177.48 | ↑$0.81 (0.46%) | 175.81 | 177.50 | 3.51M |
| 2022-12-22 | 176.77 | 177.03 | ↑$0.26 (0.15%) | 175.35 | 177.50 | 5.71M |
| 2022-12-21 | 176.27 | 177.68 | ↑$1.41 (0.80%) | 175.77 | 178.18 | 5.46M |
| 2022-12-20 | 176.00 | 175.67 | ↓$0.33 (-0.19%) | 175.17 | 176.44 | 4.59M |
| 2022-12-19 | 175.35 | 175.48 | ↑$0.13 (0.07%) | 174.07 | 176.17 | 5.73M |
| 2022-12-16 | 177.00 | 175.67 | ↓$1.33 (-0.75%) | 174.86 | 177.00 | 6.81M |
| 2022-12-15 | 179.20 | 177.49 | ↓$1.71 (-0.95%) | 176.40 | 179.84 | 6.80M |
| 2022-12-14 | 178.58 | 179.76 | ↑$1.18 (0.66%) | 178.58 | 181.04 | 9.53M |
Create an account or log in to view more rows.
$JNJ Dumping started...
Get out while you can...
$JNJ gonna come down hard today
$JNJ This is how I feel everyday holding this gem.
$JNJ it can go lower
$JNJ not good
$JNJ I love this stonk!
$JNJ puts r going to print tomorrow
$JNJ This is how I feel everyday holding this gem.
$JNJ bull flag
breakout!
$JNJ we like the stock