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 |