Johnson & Johnson (JNJ) Historical Stock Data

153.49 ↑1.62 (1.07%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JNJ is up 0.33% a day on average. There have been 21 days where Johnson & Johnson closed green and 9 days where JNJ closed red.

DateOpenCloseChangeLowHighVolume
2025-02-04151.36153.49↑$2.13 (1.41%)150.95154.189.65M
2025-02-03152.00151.87↓$0.13 (-0.09%)150.78152.476.69M
2025-01-31152.62152.15↓$0.47 (-0.31%)152.06153.188.46M
2025-01-30151.91152.87↑$0.96 (0.63%)151.36154.148.91M
2025-01-29150.50151.15↑$0.65 (0.43%)150.00151.887.16M
2025-01-28152.66150.38↓$2.28 (-1.49%)150.30152.9710.32M
2025-01-27148.45152.89↑$4.44 (2.99%)148.00153.4515.15M
2025-01-24146.81146.82↑$0.01 (0.01%)146.38147.639.89M
2025-01-23145.44146.64↑$1.20 (0.83%)144.81147.9110.50M
2025-01-22144.00145.27↑$1.27 (0.88%)142.11145.4716.83M
2025-01-21147.56148.15↑$0.59 (0.40%)147.05148.8611.11M
2025-01-17147.44147.03↓$0.41 (-0.28%)146.61148.3810.77M
2025-01-16144.32147.77↑$3.45 (2.39%)144.06148.078.96M
2025-01-15145.31144.97↓$0.34 (-0.23%)144.26146.057.43M
2025-01-14144.50144.75↑$0.25 (0.17%)142.86144.818.68M
2025-01-13142.98144.47↑$1.49 (1.04%)142.31145.0710.38M
2025-01-10141.00142.06↑$1.06 (0.75%)140.68143.678.82M
2025-01-08145.49142.27↓$3.22 (-2.21%)141.44145.5911.18M
2025-01-07143.76146.23↑$2.47 (1.72%)143.59147.188.42M
2025-01-06143.51143.66↑$0.15 (0.10%)142.93144.827.91M
2025-01-03144.07144.19↑$0.12 (0.08%)143.62144.585.88M
2025-01-02145.23144.02↓$1.21 (-0.83%)143.78145.776.05M
2024-12-31143.76144.62↑$0.86 (0.60%)143.31144.675.81M
2024-12-30144.84143.34↓$1.50 (-1.04%)142.95144.886.27M
2024-12-27144.87145.05↑$0.18 (0.12%)144.68146.605.59M
2024-12-26145.51145.58↑$0.07 (0.05%)145.09146.374.66M
2024-12-24145.00145.85↑$0.85 (0.59%)144.33145.853.16M
2024-12-23144.63145.27↑$0.64 (0.44%)143.45145.338.72M
2024-12-20143.05144.47↑$1.42 (0.99%)142.75145.4717.68M
2024-12-19144.14143.58↓$0.56 (-0.39%)143.37145.229.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$JNJ Growth/Value

0 Like Report