Johnson and Johnson Historical Data - JNJ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Johnson and Johnson (JNJ)
Johnson and Johnson (JNJ) Historical

Johnson and Johnson (JNJ)

19.36

0.04

(0.21%)

Closed December 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735066800	19.36	0.04	0.21	19.21	19.36	19.21	7248
1734991200	19.32	0.09	0.47	19.16	19.32	19.08	7206
1734732000	19.23	0.14	0.73	19.14	19.31	19.1	21151
1734645600	19.09	-0.19	-0.99	19.21	19.26	19.08	15077
1734559200	19.28	-0.22	-1.13	19.31	19.45	19.27	9574
1734472800	19.5	0.38	1.99	19.06	19.5	19.06	8115
1734386400	19.12	-0.4	-2.05	19.54	19.54	19.09	54645
1734127200	19.52	0.05	0.26	19.45	19.54	19.3	26094
1734040800	19.47	-0.02	-0.10	19.63	19.63	19.43	14008
1733954400	19.49	-0.35	-1.76	19.75	19.75	19.49	59476
1733868000	19.84	-0.06	-0.30	20	20.03	19.79	8221
1733781600	19.9	0.03	0.15	19.9	20.01	19.87	6968
1733522400	19.87	-0.01	-0.05	19.93	19.94	19.74	22508
1733436180	19.88	-0.07	-0.35	19.96	19.96	19.82	15725
1733349600	19.95	-0.34	-1.68	20.17	20.17	19.83	79031
1733263200	20.29	-0.32	-1.55	20.42	20.45	20.27	10084
1733176800	20.61	-0.12	-0.58	20.66	20.66	20.49	4871
1732917600	20.73	0.28	1.37	20.62	20.75	20.61	44329
1732831200	20.45	-0.24	-1.16	20.57	20.85	20.45	3966
1732744800	20.69	0.12	0.58	20.67	20.82	20.65	30209
1732658400	20.57	-0.19	-0.92	20.54	20.57	20.4	4487
1732572000	20.76	0.09	0.44	20.74	20.85	20.71	62525
1732312800	20.67	-0.03	-0.14	20.87	20.88	20.5	7923
1732226460	20.7	0.32	1.57	20.35	20.73	20.35	5141
1732140000	20.38	0.02	0.10	20.52	20.52	20.25	2568
1732053600	20.36	-0.23	-1.12	20.3	20.36	20.23	7650
1731967200	20.59	0.07	0.34	20.38	20.66	20.38	3930
1731708000	20.52	0.29	1.43	20.29	20.53	20.29	11892
1731621600	20.23	-0.19	-0.93	20.48	20.48	20.07	9648
1731535200	20.42	0.08	0.39	20.22	20.42	20.17	4736
1731448800	20.34	-0.31	-1.50	20.6	20.6	20.3	6532
1731362400	20.65	-0.08	-0.39	20.76	20.94	20.64	16992
1731103200	20.73	-0.18	-0.86	20.83	20.88	20.7	6855
1731016800	20.91	-0.14	-0.67	21	21	20.86	12538
1730930400	21.05	-0.07	-0.33	21.27	21.27	21.02	3799
1730844000	21.12	0.03	0.14	21	21.12	20.87	4447
1730757600	21.09	-0.25	-1.17	21.26	21.26	21.06	4060
1730494800	21.34	0.02	0.09	21.39	21.44	21.31	3614
1730408400	21.32	-0.15	-0.70	21.33	21.38	21.31	6462
1730322240	21.47	0.12	0.56	21.31	21.47	21.31	3084
1730235600	21.35	-0.2	-0.93	21.49	21.5	21.34	4330
1730149200	21.55	0.11	0.51	21.54	21.59	21.49	6992
1729890000	21.44	-0.4	-1.83	21.88	21.88	21.41	3541
1729803600	21.84	-0.27	-1.22	21.93	21.98	21.77	1845
1729717200	22.11	0.31	1.42	21.78	22.11	21.78	6298
1729630800	21.8	0.1	0.46	21.68	21.82	21.67	4883
1729544400	21.7	-0.31	-1.41	21.85	21.85	21.68	3717
1729285200	22.01	0.07	0.32	22	22.01	21.87	5309
1729198980	21.94	0.02	0.09	21.94	21.94	21.85	3498
1729112400	21.92	0.04	0.18	21.94	21.99	21.73	5645
1729026000	21.88	0.34	1.58	21.22	22.13	21.22	8142
1728680400	21.54	0.12	0.56	21.59	21.63	21.5	8636
1728594000	21.42	-0.02	-0.09	21.49	21.49	21.36	10742
1728507600	21.44	0.15	0.70	21.41	21.47	21.3	4967
1728421200	21.29	0.02	0.09	21.36	21.36	21.19	9483
1728334800	21.27	-0.12	-0.56	21.4	21.4	21.23	6374
1728075600	21.39	-0.02	-0.09	21.21	21.39	21.2	3180
1727989200	21.41	-0.1	-0.46	21.4	21.43	21.38	1952
1727902800	21.51	-0.08	-0.37	21.5	21.56	21.5	442
1727816400	21.59	-0.04	-0.18	21.66	21.66	21.52	2535
1727730000	21.63	0.12	0.56	21.47	21.63	21.43	4370
1727470800	21.51	-0.03	-0.14	21.63	21.79	21.51	2889

Johnson and Johnson

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions