ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

JNJ Johnson and Johnson

158.40
0.44 (0.28%)
After Hours
Last Updated: 16:39:00
Delayed by 15 minutes

JNJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 157.96 2.19 1.41% 155.99 158.22 155.44 8,460,858
Mar 26 2024 155.77 0.55 0.35% 155.61 156.23 154.76 6,863,797
Mar 25 2024 155.22 -0.01 -0.01% 155.35 155.9836 154.90 7,554,960
Mar 22 2024 155.23 -0.52 -0.33% 155.69 156.36 155.11 9,219,160
Mar 21 2024 155.75 -0.01 -0.01% 155.59 156.95 155.10 5,921,389
Mar 20 2024 155.76 -0.45 -0.29% 155.77 156.44 155.21 5,980,065
Mar 19 2024 156.21 -0.55 -0.35% 156.78 156.86 155.66 7,989,356
Mar 18 2024 156.76 -1.42 -0.90% 158.50 158.69 156.50 6,599,300
Mar 15 2024 158.18 -1.03 -0.65% 158.06 159.19 157.10 13,165,481
Mar 14 2024 159.21 -1.89 -1.17% 160.94 161.54 158.69 6,959,450
Mar 13 2024 161.10 -1.64 -1.01% 162.27 162.68 159.81 6,259,242
Mar 12 2024 162.74 1.51 0.94% 161.50 163.11 161.13 8,018,199
Mar 11 2024 161.23 1.71 1.07% 159.33 161.32 158.88 4,620,925
Mar 08 2024 159.52 0.65 0.41% 159.09 160.39 158.425 5,283,661
Mar 07 2024 158.87 -0.47 -0.29% 159.49 160.36 158.24 5,188,014
Mar 06 2024 159.34 -0.63 -0.39% 159.46 160.93 159.22 5,772,159
Mar 05 2024 159.97 0.13 0.08% 160.62 161.24 159.20 8,298,032
Mar 04 2024 159.84 -2.28 -1.41% 161.00 161.61 158.27 8,532,929
Mar 01 2024 162.12 0.74 0.46% 161.85 162.57 161.09 5,668,112
Feb 29 2024 161.38 -0.17 -0.11% 162.00 162.19 160.94 9,845,795
Feb 28 2024 161.55 0.57 0.35% 160.85 161.61 160.29 6,070,924
Feb 27 2024 160.98 0.19 0.12% 160.40 161.04 159.64 5,081,674
Feb 26 2024 160.79 -1.05 -0.65% 161.68 162.01 160.57 5,459,358
Feb 23 2024 161.84 1.39 0.87% 160.93 162.25 160.16 6,673,554
Feb 22 2024 160.45 1.77 1.12% 158.98 160.74 157.77 8,056,125
Feb 21 2024 158.68 0.82 0.52% 158.02 158.69 157.1312 7,473,229
Feb 20 2024 157.86 1.31 0.84% 156.50 158.61 156.44 9,501,318
Feb 16 2024 156.55 -1.37 -0.87% 156.54 157.255 155.67 8,544,821
Feb 15 2024 157.92 2.18 1.40% 155.98 158.475 155.89 7,461,066
Feb 14 2024 155.74 -0.73 -0.47% 156.43 156.46 154.84 9,140,624
Feb 13 2024 156.47 -1.38 -0.87% 157.27 158.45 155.75 8,620,414
Feb 12 2024 157.85 1.09 0.70% 156.92 158.41 156.35 6,701,215
Feb 09 2024 156.76 0.36 0.23% 156.27 157.20 155.67 6,528,059
Feb 08 2024 156.40 -1.58 -1.00% 157.18 157.34 155.31 9,754,641
Feb 07 2024 157.98 -0.08 -0.05% 157.80 159.37 157.69 8,690,069
Feb 06 2024 158.06 2.26 1.45% 155.78 158.73 155.60 9,230,470
Feb 05 2024 155.80 -0.81 -0.52% 156.59 156.89 155.34 9,121,587
Feb 02 2024 156.61 -1.75 -1.11% 157.97 158.31 155.94 8,291,958
Feb 01 2024 158.36 -0.54 -0.34% 158.07 158.49 157.05 8,008,949
Jan 31 2024 158.90 0.13 0.08% 160.37 160.62 158.67 8,256,889
Jan 30 2024 158.77 -0.59 -0.37% 159.35 159.76 158.13 7,195,885
Jan 29 2024 159.36 -0.14 -0.09% 159.39 160.0699 158.96 6,482,152
Jan 26 2024 159.50 -0.06 -0.04% 160.43 160.74 159.3601 5,592,016
Jan 25 2024 159.56 0.60 0.38% 159.00 159.62 158.47 5,477,644
Jan 24 2024 158.96 -0.85 -0.53% 160.03 160.60 158.16 7,248,793
Jan 23 2024 159.81 -2.66 -1.64% 159.66 160.5075 156.91 9,146,206
Jan 22 2024 162.47 0.79 0.49% 162.00 163.58 161.34 6,793,880
Jan 19 2024 161.68 0.47 0.29% 161.12 161.9226 160.28 7,071,067
Jan 18 2024 161.21 0.78 0.49% 160.00 161.37 159.69 5,368,374
Jan 17 2024 160.43 -0.09 -0.06% 160.25 161.30 159.87 5,072,018
Jan 16 2024 160.52 -1.87 -1.15% 161.57 162.25 160.18 6,920,985
Jan 12 2024 162.39 1.24 0.77% 161.84 162.47 161.69 4,496,504
Jan 11 2024 161.15 -0.72 -0.44% 162.07 162.199 160.78 4,945,491
Jan 10 2024 161.87 0.24 0.15% 161.72 162.62 161.20 4,944,345
Jan 09 2024 161.63 0.10 0.06% 161.63 163.28 160.595 6,355,146
Jan 08 2024 161.53 0.40 0.25% 161.07 161.66 159.61 6,569,593
Jan 05 2024 161.13 0.50 0.31% 160.50 161.34 159.47 5,602,539
Jan 04 2024 160.63 -0.34 -0.21% 161.59 161.98 160.42 6,766,071
Jan 03 2024 160.97 1.00 0.63% 160.59 161.44 159.80 8,230,365
Jan 02 2024 159.97 3.23 2.06% 156.80 161.6393 156.79 9,645,529
Dec 29 2023 156.74 0.16 0.10% 156.21 156.90 155.98 4,310,514

Your Recent History

Delayed Upgrade Clock