TipRanks
Go Ultimate55% OFF

Johnson & Johnson (JNJ) Historical Prices

MX:JNJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265,240.795,240.795,167.405,167.405,167.40-0.40%3490.17
Oct 29, 20265,150.005,189.995,124.255,188.235,188.23+2.51%6320.31
Oct 28, 20265,010.005,062.005,010.005,061.005,061.00+1.06%1,7090.83
Oct 27, 20264,964.405,008.004,964.405,008.005,008.00+1.69%4640.23
Oct 26, 20265,070.005,070.004,919.004,925.004,925.00-0.07%1690.08
Oct 23, 20264,919.004,929.994,919.004,928.294,928.29-2.02%2,2521.11
Oct 22, 20264,913.295,032.004,913.005,030.005,030.00+4.86%4450.22
Oct 21, 20264,801.294,801.294,774.994,797.004,797.00+0.57%2660.13
Oct 20, 20264,691.004,784.004,691.004,770.004,770.00+1.75%6330.31
Oct 19, 20264,644.004,688.004,644.004,688.004,688.00-0.70%2080.10
Oct 16, 20264,721.834,748.004,719.004,721.004,721.00-0.61%5480.27
Oct 15, 20264,672.004,802.004,672.004,750.004,750.00+1.30%3,6181.86
Oct 14, 20264,580.004,700.004,580.004,689.034,689.03+2.38%3220.17
Oct 13, 20264,599.504,599.504,525.004,580.004,580.00-4.62%12,8917.40
Oct 12, 20264,784.004,802.004,784.004,802.004,802.00+0.04%640.04
Oct 09, 20264,770.004,800.004,770.004,800.004,800.00+3.82%6350.37
Oct 08, 20264,623.184,623.184,623.184,623.184,623.18-0.85%140.01
Oct 07, 20264,660.004,670.004,660.004,663.004,663.00+1.73%1160.07
Oct 06, 20264,542.004,590.004,542.004,583.864,583.86-0.78%1420.08
Oct 05, 20264,650.004,660.004,597.004,620.004,620.00-3.02%4570.26
Oct 02, 20264,764.004,764.004,590.004,764.004,764.00+0.00%00.00
Oct 01, 20264,764.004,764.004,764.004,764.004,764.00-0.58%640.04
Sep 30, 20264,817.844,825.904,791.994,791.994,791.99-0.69%2610.15
Sep 29, 20264,847.144,847.144,811.004,825.134,825.13-0.95%2830.16
Sep 28, 20264,864.004,871.504,864.004,871.504,871.50+1.49%4060.23
Sep 25, 20264,800.004,800.004,800.004,800.004,800.00+0.47%230.01
Sep 24, 20264,700.004,777.504,700.004,777.504,777.50+1.65%2980.17
Sep 23, 20264,700.004,700.004,680.004,700.004,700.00+0.96%880.05
Sep 22, 20264,584.004,664.554,584.004,655.504,655.50+0.22%2910.17
Sep 21, 20264,622.004,673.004,622.004,645.114,645.11+0.54%740.04
Sep 18, 20264,620.004,750.004,620.004,620.004,620.00+0.00%00.00
Sep 17, 20264,620.004,620.004,611.004,620.004,620.00+1.48%8600.49
Sep 16, 20264,552.664,570.004,487.754,552.664,552.66+0.00%00.00
Sep 15, 20264,531.004,570.004,487.754,552.664,552.66+0.72%3,1061.84
Sep 14, 20264,520.004,608.004,520.004,520.004,520.00+0.00%00.00
Sep 11, 20264,520.004,520.004,520.004,520.004,520.00-1.74%5,5293.38
Sep 10, 20264,600.004,600.004,600.004,600.004,600.00+1.50%80.00
Sep 09, 20264,540.004,540.004,532.004,532.004,532.00-0.61%1160.07
Sep 08, 20264,560.004,560.004,540.004,560.004,560.00-2.19%380.02
Sep 07, 20264,662.004,662.004,580.344,662.004,662.00+0.00%00.00
Sep 04, 20264,662.004,662.004,662.004,662.004,662.00-1.05%190.01
Sep 03, 20264,712.004,712.004,711.624,711.624,711.62+0.93%4,9543.09
Sep 02, 20264,668.004,732.004,668.004,668.004,668.00+1.49%660.04
Sep 01, 20264,599.464,599.464,599.464,599.464,599.46+1.65%2420.15
Aug 31, 20264,525.004,525.004,525.004,525.004,525.00-0.02%100.01
Aug 28, 20264,540.004,540.004,526.004,526.004,526.00-0.03%820.05
Aug 27, 20264,529.204,529.204,527.434,527.434,527.43-1.77%11,7307.81
Aug 26, 20264,609.044,609.044,609.044,609.044,609.04-0.60%2460.16
Aug 25, 20264,637.004,637.004,637.004,637.004,637.00+1.57%150.01
Aug 24, 20264,588.004,700.004,588.004,588.004,565.29+0.00%00.00