Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
JNJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 149.94 | 0.56 | 0.37% | 148.86 | 149.98 | 148.86 | 5,952 |
| Feb 14 2025 | 149.38 | -0.84 | -0.56% | 150.60 | 150.78 | 148.68 | 5,665 |
| Feb 13 2025 | 150.22 | 0.78 | 0.52% | 149.02 | 151.50 | 148.86 | 10,765 |
| Feb 12 2025 | 149.44 | -1.18 | -0.78% | 150.98 | 150.98 | 148.64 | 5,918 |
| Feb 11 2025 | 150.62 | 1.02 | 0.68% | 149.60 | 151.18 | 148.78 | 6,844 |
| Feb 10 2025 | 149.60 | 1.10 | 0.74% | 148.86 | 149.62 | 147.62 | 6,763 |
| Feb 07 2025 | 148.50 | 0.50 | 0.34% | 147.94 | 149.20 | 147.08 | 7,114 |
| Feb 06 2025 | 148.00 | -0.70 | -0.47% | 148.82 | 149.88 | 148.00 | 7,812 |
| Feb 05 2025 | 148.70 | 0.84 | 0.57% | 147.58 | 148.74 | 147.02 | 10,018 |
| Feb 04 2025 | 147.86 | 0.32 | 0.22% | 148.18 | 148.50 | 146.04 | 9,433 |
| Feb 03 2025 | 147.54 | 0.54 | 0.37% | 147.24 | 148.46 | 146.72 | 16,664 |
| Jan 31 2025 | 147.00 | -0.16 | -0.11% | 147.14 | 147.64 | 146.30 | 5,926 |
| Jan 30 2025 | 147.16 | 1.46 | 1.00% | 145.78 | 147.84 | 145.02 | 9,554 |
| Jan 29 2025 | 145.70 | 0.80 | 0.55% | 144.02 | 145.82 | 143.70 | 6,243 |
| Jan 28 2025 | 144.90 | -0.82 | -0.56% | 146.42 | 146.90 | 144.06 | 10,780 |
| Jan 27 2025 | 145.72 | 5.74 | 4.10% | 139.60 | 146.26 | 139.52 | 21,133 |
| Jan 24 2025 | 139.98 | -0.96 | -0.68% | 140.76 | 141.02 | 139.24 | 8,228 |
| Jan 23 2025 | 140.94 | 1.44 | 1.03% | 139.82 | 142.14 | 139.02 | 12,809 |
| Jan 22 2025 | 139.50 | -2.44 | -1.72% | 143.28 | 144.68 | 136.32 | 33,270 |
| Jan 21 2025 | 141.94 | -1.66 | -1.16% | 142.78 | 143.20 | 141.52 | 9,149 |
| Jan 20 2025 | 143.60 | 0.32 | 0.22% | 142.64 | 143.60 | 142.02 | 11,661 |
| Jan 17 2025 | 143.28 | -0.28 | -0.20% | 143.74 | 144.30 | 142.64 | 9,808 |
| Jan 16 2025 | 143.56 | 2.72 | 1.93% | 141.18 | 143.66 | 140.32 | 10,178 |
| Jan 15 2025 | 140.84 | 0.40 | 0.28% | 140.82 | 141.40 | 139.98 | 10,266 |
| Jan 14 2025 | 140.44 | -1.04 | -0.74% | 140.86 | 141.60 | 138.98 | 7,164 |
| Jan 13 2025 | 141.48 | 2.72 | 1.96% | 139.40 | 141.88 | 138.52 | 10,209 |
| Jan 10 2025 | 138.76 | 0.72 | 0.52% | 138.06 | 140.20 | 137.72 | 13,123 |
| Jan 09 2025 | 138.04 | 0.20 | 0.15% | 138.58 | 138.58 | 137.86 | 9,195 |
| Jan 08 2025 | 137.84 | -3.56 | -2.52% | 141.24 | 142.54 | 137.32 | 16,524 |
| Jan 07 2025 | 141.40 | 3.52 | 2.55% | 138.02 | 141.90 | 137.64 | 12,342 |
| Jan 06 2025 | 137.88 | -1.96 | -1.40% | 140.46 | 140.48 | 137.76 | 17,928 |
| Jan 03 2025 | 139.84 | -0.32 | -0.23% | 140.66 | 140.82 | 139.54 | 7,215 |
| Jan 02 2025 | 140.16 | 1.28 | 0.92% | 140.34 | 141.50 | 139.60 | 13,379 |
| Dec 30 2024 | 138.88 | -0.12 | -0.09% | 139.60 | 139.86 | 138.88 | 6,188 |
| Dec 27 2024 | 139.00 | -0.70 | -0.50% | 140.00 | 140.70 | 138.64 | 10,299 |
| Dec 23 2024 | 139.70 | 0.86 | 0.62% | 138.58 | 139.70 | 137.90 | 7,921 |
| Dec 20 2024 | 138.84 | 0.22 | 0.16% | 138.52 | 139.36 | 137.22 | 10,149 |
| Dec 19 2024 | 138.62 | -1.32 | -0.94% | 139.32 | 140.02 | 138.18 | 9,980 |
| Dec 18 2024 | 139.94 | 0.16 | 0.11% | 139.64 | 140.84 | 138.78 | 16,836 |
| Dec 17 2024 | 139.78 | 2.98 | 2.18% | 136.94 | 139.78 | 136.52 | 13,667 |
| Dec 16 2024 | 136.80 | -3.08 | -2.20% | 139.56 | 140.34 | 136.68 | 20,710 |
| Dec 13 2024 | 139.88 | 0.00 | 0.00% | 139.96 | 140.48 | 138.42 | 10,199 |
| Dec 12 2024 | 139.88 | 0.10 | 0.07% | 139.74 | 140.68 | 138.72 | 11,136 |
| Dec 11 2024 | 139.78 | -1.92 | -1.35% | 141.50 | 142.88 | 139.70 | 14,278 |
| Dec 10 2024 | 141.70 | -0.14 | -0.10% | 142.12 | 143.22 | 141.28 | 9,350 |
| Dec 09 2024 | 141.84 | 0.56 | 0.40% | 141.10 | 142.48 | 140.50 | 15,215 |
| Dec 06 2024 | 141.28 | 0.08 | 0.06% | 141.56 | 141.88 | 140.50 | 10,496 |
| Dec 05 2024 | 141.20 | -2.00 | -1.40% | 143.40 | 143.48 | 140.74 | 8,609 |
| Dec 04 2024 | 143.20 | -1.88 | -1.30% | 145.00 | 145.70 | 142.56 | 7,513 |
| Dec 03 2024 | 145.08 | -2.40 | -1.63% | 147.18 | 147.78 | 145.00 | 6,303 |
| Dec 02 2024 | 147.48 | 1.08 | 0.74% | 146.08 | 147.98 | 146.08 | 8,229 |
| Nov 29 2024 | 146.40 | -0.94 | -0.64% | 147.60 | 147.64 | 146.14 | 6,835 |
| Nov 28 2024 | 147.34 | 0.36 | 0.24% | 147.20 | 147.98 | 147.02 | 2,398 |
| Nov 27 2024 | 146.98 | -0.18 | -0.12% | 147.00 | 148.10 | 146.02 | 5,921 |
| Nov 26 2024 | 147.16 | -1.16 | -0.78% | 147.90 | 148.20 | 146.28 | 3,926 |
| Nov 25 2024 | 148.32 | -0.36 | -0.24% | 149.22 | 149.38 | 147.50 | 9,890 |
| Nov 22 2024 | 148.68 | 0.36 | 0.24% | 148.04 | 150.88 | 147.92 | 9,839 |
| Nov 21 2024 | 148.32 | 3.14 | 2.16% | 145.20 | 148.74 | 144.92 | 9,388 |
| Nov 20 2024 | 145.18 | 1.04 | 0.72% | 145.22 | 145.28 | 144.14 | 5,583 |
