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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-04 | 151.36 | 153.49 | ↑$2.13 (1.41%) | 150.95 | 154.18 | 9.65M |
2025-02-03 | 152.00 | 151.87 | ↓$0.13 (-0.09%) | 150.78 | 152.47 | 6.69M |
2025-01-31 | 152.62 | 152.15 | ↓$0.47 (-0.31%) | 152.06 | 153.18 | 8.46M |
2025-01-30 | 151.91 | 152.87 | ↑$0.96 (0.63%) | 151.36 | 154.14 | 8.91M |
2025-01-29 | 150.50 | 151.15 | ↑$0.65 (0.43%) | 150.00 | 151.88 | 7.16M |
2025-01-28 | 152.66 | 150.38 | ↓$2.28 (-1.49%) | 150.30 | 152.97 | 10.32M |
2025-01-27 | 148.45 | 152.89 | ↑$4.44 (2.99%) | 148.00 | 153.45 | 15.15M |
2025-01-24 | 146.81 | 146.82 | ↑$0.01 (0.01%) | 146.38 | 147.63 | 9.89M |
2025-01-23 | 145.44 | 146.64 | ↑$1.20 (0.83%) | 144.81 | 147.91 | 10.50M |
2025-01-22 | 144.00 | 145.27 | ↑$1.27 (0.88%) | 142.11 | 145.47 | 16.83M |
2025-01-21 | 147.56 | 148.15 | ↑$0.59 (0.40%) | 147.05 | 148.86 | 11.11M |
2025-01-17 | 147.44 | 147.03 | ↓$0.41 (-0.28%) | 146.61 | 148.38 | 10.77M |
2025-01-16 | 144.32 | 147.77 | ↑$3.45 (2.39%) | 144.06 | 148.07 | 8.96M |
2025-01-15 | 145.31 | 144.97 | ↓$0.34 (-0.23%) | 144.26 | 146.05 | 7.43M |
2025-01-14 | 144.50 | 144.75 | ↑$0.25 (0.17%) | 142.86 | 144.81 | 8.68M |
2025-01-13 | 142.98 | 144.47 | ↑$1.49 (1.04%) | 142.31 | 145.07 | 10.38M |
2025-01-10 | 141.00 | 142.06 | ↑$1.06 (0.75%) | 140.68 | 143.67 | 8.82M |
2025-01-08 | 145.49 | 142.27 | ↓$3.22 (-2.21%) | 141.44 | 145.59 | 11.18M |
2025-01-07 | 143.76 | 146.23 | ↑$2.47 (1.72%) | 143.59 | 147.18 | 8.42M |
2025-01-06 | 143.51 | 143.66 | ↑$0.15 (0.10%) | 142.93 | 144.82 | 7.91M |
2025-01-03 | 144.07 | 144.19 | ↑$0.12 (0.08%) | 143.62 | 144.58 | 5.88M |
2025-01-02 | 145.23 | 144.02 | ↓$1.21 (-0.83%) | 143.78 | 145.77 | 6.05M |
2024-12-31 | 143.76 | 144.62 | ↑$0.86 (0.60%) | 143.31 | 144.67 | 5.81M |
2024-12-30 | 144.84 | 143.34 | ↓$1.50 (-1.04%) | 142.95 | 144.88 | 6.27M |
2024-12-27 | 144.87 | 145.05 | ↑$0.18 (0.12%) | 144.68 | 146.60 | 5.59M |
2024-12-26 | 145.51 | 145.58 | ↑$0.07 (0.05%) | 145.09 | 146.37 | 4.66M |
2024-12-24 | 145.00 | 145.85 | ↑$0.85 (0.59%) | 144.33 | 145.85 | 3.16M |
2024-12-23 | 144.63 | 145.27 | ↑$0.64 (0.44%) | 143.45 | 145.33 | 8.72M |
2024-12-20 | 143.05 | 144.47 | ↑$1.42 (0.99%) | 142.75 | 145.47 | 17.68M |
2024-12-19 | 144.14 | 143.58 | ↓$0.56 (-0.39%) | 143.37 | 145.22 | 9.51M |
Create an account or log in to view more rows.
$JNJ HODLing
and buying more when I can.
$JNJ had to buy calls
$JNJ I like the stock!
$JNJ Starting a small position
$JNJ swing puts
$JNJ Buying more
$JNJ every dip gets bought up.
$JNJ the time is near
$JNJ another bear trap
$JNJ Growth/Value