TipRanks
Go Ultimate55% OFF

Johnson & Johnson Shs (JNJ) Historical Prices

TSE:JNJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202634.8034.8034.1334.5634.56-1.00%17,1291.16
Oct 30, 202635.5335.9334.8434.9134.91-0.63%22,7711.53
Oct 29, 202635.0235.4734.8735.1335.13+1.62%17,3721.19
Oct 28, 202633.9034.6733.7134.5734.57+0.93%19,7121.37
Oct 27, 202633.8534.2533.8534.2534.25+0.82%11,2190.78
Oct 26, 202633.8134.6633.8133.9733.97+0.98%6,8010.47
Oct 23, 202633.7833.7833.5033.6433.64-1.38%10,4010.68
Oct 22, 202633.1934.3533.0934.1134.11+3.80%40,3402.69
Oct 21, 202632.8932.8932.4832.8632.86-0.57%13,0710.87
Oct 20, 202632.7033.1932.7033.0533.05+2.13%16,0901.06
Oct 19, 202632.3732.4532.1032.3632.36-0.61%16,0631.07
Oct 16, 202632.5132.7832.4032.5632.56+0.77%27,8361.87
Oct 15, 202632.8833.3532.2632.3132.31+0.00%28,2511.87
Oct 14, 202631.8632.3531.7632.3132.31+1.86%29,2581.90
Oct 13, 202632.5432.5431.2931.7231.72-4.74%104,0687.53
Oct 12, 202632.8333.3332.7533.3033.30+0.00%00.00
Oct 09, 202632.8333.3332.7533.3033.30+1.74%12,4660.89
Oct 08, 202632.9932.9932.1432.7332.73-0.67%15,2311.10
Oct 07, 202632.7433.1932.7032.9532.95+1.38%11,3820.83
Oct 06, 202632.3432.5032.0532.5032.50+0.93%5,4480.39
Oct 05, 202632.3632.5232.2032.2032.20-1.35%20,9361.53
Oct 02, 202632.9632.9632.5532.6432.64-1.12%10,4090.75
Oct 01, 202633.8033.8032.9833.0133.01-2.65%8,0240.57
Sep 30, 202634.1534.1833.7733.9133.91-0.62%7,5130.54
Sep 29, 202634.4934.4933.9034.1234.12-1.73%4,4380.32
Sep 28, 202634.7134.8634.6334.7234.72+0.26%14,9171.09
Sep 25, 202634.6634.6734.3634.6334.63+0.20%4,3470.32
Sep 24, 202634.3735.1034.3634.5634.56+0.67%10,7200.78
Sep 23, 202634.5734.7034.0834.3334.33-0.06%14,6741.08
Sep 22, 202634.3434.4433.9034.3534.35-0.32%94,1757.68
Sep 21, 202634.6534.8434.4334.4634.46-0.12%10,5240.86
Sep 18, 202634.5134.7334.1534.5034.50-0.23%5,2500.43
Sep 17, 202634.2334.6034.2134.5834.58+1.23%42,2103.62
Sep 16, 202634.1934.3134.0334.1634.16+0.15%8,6000.74
Sep 15, 202633.9334.1133.3934.1134.11+0.21%17,3921.54
Sep 14, 202634.4834.4834.0434.0434.04+0.32%6,4670.57
Sep 11, 202634.3634.4833.9033.9333.93-0.29%11,6721.05
Sep 10, 202634.0734.1134.0034.0334.03-0.73%17,3891.58
Sep 09, 202634.2334.3434.1034.2834.28-0.44%2,8300.26
Sep 08, 202634.7834.7834.2434.4334.43-2.22%7,2520.64
Sep 07, 202635.5335.5335.2035.2135.21+0.00%00.00
Sep 04, 202635.5335.5335.2035.2135.21-1.23%2,8910.25
Sep 03, 202635.5035.6635.0835.6535.65+1.22%10,5220.90
Sep 02, 202634.9235.9634.9235.2235.22+1.50%11,6121.00
Sep 01, 202634.6734.7234.2534.7034.70+1.97%1,5990.14
Aug 31, 202634.2534.2534.0334.0334.03-0.64%2,8620.25
Aug 28, 202634.0434.2533.9034.2534.25+0.68%7,5640.65
Aug 27, 202634.3534.3533.8134.0234.02-1.62%4,9740.42
Aug 26, 202634.6334.7434.5234.5834.58-1.12%7,4300.63
Aug 25, 202634.6235.0134.6234.9734.97+0.58%10,7100.93