Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JNJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 143.34 | -1.71 | -1.18% | 144.78 | 144.78 | 142.95 | 6,132,728 |
| Dec 27 2024 | 145.05 | -0.53 | -0.36% | 145.00 | 146.60 | 144.71 | 5,456,350 |
| Dec 26 2024 | 145.58 | -0.27 | -0.19% | 145.90 | 146.37 | 145.09 | 4,656,490 |
| Dec 24 2024 | 145.85 | 0.58 | 0.40% | 145.06 | 145.85 | 144.3325 | 3,165,686 |
| Dec 23 2024 | 145.27 | 0.80 | 0.55% | 144.06 | 145.33 | 143.45 | 8,561,471 |
| Dec 20 2024 | 144.47 | 0.89 | 0.62% | 143.55 | 145.47 | 143.48 | 15,912,097 |
| Dec 19 2024 | 143.58 | -1.17 | -0.81% | 143.93 | 145.22 | 143.37 | 9,298,306 |
| Dec 18 2024 | 144.75 | -1.66 | -1.13% | 145.90 | 146.74 | 144.67 | 9,147,377 |
| Dec 17 2024 | 146.41 | 2.56 | 1.78% | 144.06 | 146.66 | 143.71 | 10,155,703 |
| Dec 16 2024 | 143.85 | -2.77 | -1.89% | 146.86 | 147.25 | 143.52 | 8,550,931 |
| Dec 13 2024 | 146.62 | 0.38 | 0.26% | 145.75 | 146.93 | 145.04 | 8,139,266 |
| Dec 12 2024 | 146.24 | -0.40 | -0.27% | 147.33 | 147.50 | 146.01 | 5,965,878 |
| Dec 11 2024 | 146.64 | -2.59 | -1.74% | 147.97 | 148.135 | 146.37 | 13,217,157 |
| Dec 10 2024 | 149.23 | -0.37 | -0.25% | 150.325 | 150.83 | 148.33 | 9,006,631 |
| Dec 09 2024 | 149.60 | 0.29 | 0.19% | 149.34 | 150.89 | 148.44 | 8,238,863 |
| Dec 06 2024 | 149.31 | -0.21 | -0.14% | 149.51 | 150.05 | 148.38 | 8,232,413 |
| Dec 05 2024 | 149.52 | -0.95 | -0.63% | 150.07 | 150.38 | 148.95 | 7,829,494 |
| Dec 04 2024 | 150.47 | -1.89 | -1.24% | 151.54 | 151.56 | 149.75 | 10,108,840 |
| Dec 03 2024 | 152.36 | -2.44 | -1.58% | 154.57 | 154.69 | 152.305 | 8,521,236 |
| Dec 02 2024 | 154.80 | -0.21 | -0.14% | 154.63 | 155.00 | 153.9258 | 6,815,909 |
| Nov 29 2024 | 155.01 | -0.39 | -0.25% | 155.09 | 155.67 | 154.77 | 5,567,503 |
| Nov 27 2024 | 155.40 | 0.88 | 0.57% | 154.65 | 156.63 | 154.65 | 4,027,887 |
| Nov 26 2024 | 154.52 | -1.26 | -0.81% | 155.28 | 155.28 | 153.16 | 5,561,043 |
| Nov 25 2024 | 155.78 | 0.61 | 0.39% | 155.40 | 157.035 | 155.19 | 12,095,412 |
| Nov 22 2024 | 155.17 | -0.33 | -0.21% | 156.56 | 157.115 | 154.11 | 8,007,653 |
| Nov 21 2024 | 155.50 | 2.39 | 1.56% | 153.36 | 156.06 | 152.81 | 9,989,402 |
| Nov 20 2024 | 153.11 | 0.11 | 0.07% | 153.98 | 153.98 | 151.81 | 8,927,977 |
| Nov 19 2024 | 153.00 | -1.77 | -1.14% | 153.40 | 153.7746 | 152.05 | 8,089,585 |
| Nov 18 2024 | 154.77 | 0.77 | 0.50% | 152.97 | 155.33 | 152.59 | 7,307,632 |
| Nov 15 2024 | 154.00 | 2.13 | 1.40% | 151.83 | 154.43 | 151.11 | 10,625,018 |
| Nov 14 2024 | 151.87 | -1.37 | -0.89% | 153.27 | 153.5918 | 150.76 | 7,604,245 |
| Nov 13 2024 | 153.24 | 0.60 | 0.39% | 152.61 | 153.51 | 151.4245 | 6,943,683 |
| Nov 12 2024 | 152.64 | -2.40 | -1.55% | 154.66 | 155.04 | 152.37 | 7,060,517 |
| Nov 11 2024 | 155.04 | -0.43 | -0.28% | 155.62 | 157.58 | 154.91 | 6,993,215 |
| Nov 08 2024 | 155.47 | -1.26 | -0.80% | 156.30 | 157.00 | 155.41 | 8,826,526 |
| Nov 07 2024 | 156.73 | -1.15 | -0.73% | 158.36 | 158.36 | 156.51 | 7,377,792 |
| Nov 06 2024 | 157.88 | -0.47 | -0.30% | 159.29 | 159.875 | 157.355 | 8,696,991 |
| Nov 05 2024 | 158.35 | 0.11 | 0.07% | 157.67 | 158.59 | 156.35 | 6,401,680 |
| Nov 04 2024 | 158.24 | -1.89 | -1.18% | 159.67 | 160.28 | 158.07 | 4,621,751 |
| Nov 01 2024 | 160.13 | 0.27 | 0.17% | 160.58 | 161.06 | 159.88 | 5,244,034 |
| Oct 31 2024 | 159.86 | -0.75 | -0.47% | 159.75 | 160.87 | 159.50 | 8,515,394 |
| Oct 30 2024 | 160.61 | 0.52 | 0.32% | 159.865 | 161.28 | 159.74 | 5,711,349 |
| Oct 29 2024 | 160.09 | -1.51 | -0.93% | 161.505 | 162.17 | 160.06 | 5,117,325 |
| Oct 28 2024 | 161.60 | 0.72 | 0.45% | 161.04 | 161.97 | 161.04 | 4,646,856 |
| Oct 25 2024 | 160.88 | -2.79 | -1.70% | 163.68 | 163.92 | 160.61 | 6,396,744 |
| Oct 24 2024 | 163.67 | -2.19 | -1.32% | 165.00 | 165.51 | 163.34 | 5,346,415 |
| Oct 23 2024 | 165.86 | 2.41 | 1.47% | 163.00 | 166.00 | 162.82 | 7,421,419 |
| Oct 22 2024 | 163.45 | 0.62 | 0.38% | 161.9575 | 163.73 | 161.9009 | 5,535,987 |
| Oct 21 2024 | 162.83 | -2.29 | -1.39% | 165.04 | 165.25 | 162.31 | 6,082,172 |
| Oct 18 2024 | 165.12 | 0.65 | 0.40% | 164.89 | 165.2896 | 163.93 | 5,917,620 |
| Oct 17 2024 | 164.47 | 0.19 | 0.12% | 163.92 | 165.00 | 163.63 | 4,797,714 |
| Oct 16 2024 | 164.28 | 0.18 | 0.11% | 164.00 | 164.99 | 162.64 | 5,981,872 |
| Oct 15 2024 | 164.10 | 2.50 | 1.55% | 160.00 | 166.75 | 159.00 | 10,547,164 |
| Oct 14 2024 | 161.60 | 0.14 | 0.09% | 161.40 | 162.14 | 160.90 | 5,962,415 |
| Oct 11 2024 | 161.46 | 0.95 | 0.59% | 162.18 | 162.66 | 161.20 | 5,140,196 |
| Oct 10 2024 | 160.51 | -0.14 | -0.09% | 161.44 | 161.44 | 159.995 | 4,542,678 |
| Oct 09 2024 | 160.65 | 0.96 | 0.60% | 160.01 | 161.215 | 159.51 | 6,047,252 |
| Oct 08 2024 | 159.69 | 0.16 | 0.10% | 159.64 | 160.23 | 158.95 | 4,462,107 |
| Oct 07 2024 | 159.53 | -0.76 | -0.47% | 160.25 | 160.86 | 159.22 | 4,219,685 |
| Oct 04 2024 | 160.29 | -0.21 | -0.13% | 159.50 | 160.50 | 158.775 | 5,169,529 |
| Oct 03 2024 | 160.50 | -0.67 | -0.42% | 160.765 | 161.44 | 160.22 | 4,700,403 |
| Oct 02 2024 | 161.17 | -0.82 | -0.51% | 160.88 | 162.12 | 160.85 | 4,513,281 |
