Johnson & Johnson (JNJ) Historical Stock Data
144.47 ↑0.89 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JNJ is down -0.10% a day on average. There have been 13 days where Johnson & Johnson closed green and 17 days where JNJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-18 | 145.68 | 144.75 | ↓$0.93 (-0.64%) | 144.67 | 146.74 | 9.33M |
| 2024-12-17 | 143.84 | 146.41 | ↑$2.57 (1.79%) | 143.71 | 146.66 | 10.34M |
| 2024-12-16 | 146.73 | 143.85 | ↓$2.88 (-1.96%) | 143.52 | 147.25 | 8.73M |
| 2024-12-13 | 145.66 | 146.62 | ↑$0.96 (0.66%) | 145.04 | 146.93 | 8.32M |
| 2024-12-12 | 147.20 | 146.24 | ↓$0.96 (-0.65%) | 146.01 | 147.77 | 6.18M |
| 2024-12-11 | 148.50 | 146.64 | ↓$1.86 (-1.25%) | 146.37 | 148.50 | 13.45M |
| 2024-12-10 | 149.93 | 149.23 | ↓$0.70 (-0.47%) | 148.33 | 150.83 | 9.40M |
| 2024-12-09 | 149.29 | 149.60 | ↑$0.31 (0.21%) | 148.44 | 150.89 | 8.41M |
| 2024-12-06 | 149.39 | 149.31 | ↓$0.08 (-0.05%) | 148.38 | 150.05 | 8.39M |
| 2024-12-05 | 150.00 | 149.52 | ↓$0.48 (-0.32%) | 148.95 | 150.38 | 7.90M |
| 2024-12-04 | 151.29 | 150.47 | ↓$0.82 (-0.54%) | 149.75 | 151.56 | 10.33M |
| 2024-12-03 | 154.80 | 152.36 | ↓$2.44 (-1.58%) | 152.31 | 154.80 | 8.44M |
| 2024-12-02 | 154.75 | 154.80 | ↑$0.05 (0.03%) | 153.93 | 154.99 | 6.95M |
| 2024-11-29 | 154.89 | 155.01 | ↑$0.12 (0.08%) | 154.17 | 155.66 | 5.69M |
| 2024-11-27 | 154.63 | 155.40 | ↑$0.77 (0.50%) | 154.60 | 156.63 | 4.14M |
| 2024-11-26 | 155.16 | 154.52 | ↓$0.64 (-0.41%) | 153.16 | 155.25 | 5.68M |
| 2024-11-25 | 155.17 | 155.78 | ↑$0.61 (0.39%) | 155.14 | 157.04 | 12.26M |
| 2024-11-22 | 155.90 | 155.17 | ↓$0.73 (-0.47%) | 154.11 | 157.12 | 8.27M |
| 2024-11-21 | 153.62 | 155.50 | ↑$1.88 (1.22%) | 152.81 | 156.06 | 10.14M |
| 2024-11-20 | 153.03 | 153.11 | ↑$0.08 (0.05%) | 151.81 | 153.25 | 9.06M |
| 2024-11-19 | 153.95 | 153.00 | ↓$0.94 (-0.61%) | 152.05 | 153.99 | 8.23M |
| 2024-11-18 | 152.59 | 154.77 | ↑$2.18 (1.43%) | 152.33 | 155.33 | 7.51M |
| 2024-11-15 | 150.90 | 154.00 | ↑$3.10 (2.05%) | 150.90 | 154.43 | 11.33M |
| 2024-11-14 | 153.18 | 151.87 | ↓$1.31 (-0.86%) | 150.76 | 153.59 | 7.72M |
| 2024-11-13 | 152.50 | 153.24 | ↑$0.74 (0.49%) | 151.42 | 153.51 | 7.16M |
| 2024-11-12 | 154.53 | 152.64 | ↓$1.89 (-1.22%) | 152.37 | 155.04 | 7.18M |
| 2024-11-11 | 155.62 | 155.04 | ↓$0.58 (-0.37%) | 154.91 | 157.58 | 7.15M |
| 2024-11-08 | 157.00 | 155.47 | ↓$1.53 (-0.97%) | 155.41 | 157.08 | 8.93M |
Create an account or log in to view more rows.
$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
$JNJ get over the hump
$JNJ must buyyy