JNJ - JOHNSON & JOHNSON
162.3
-0.610 -0.376%
Share volume: 12,546,930
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.42%
PREVIOUS CLOSE
CHG
CHG%
$162.91
2.62
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $159.88 | $159.88 | $163.51 | $163.51 | $159.28 | $159.28 | $162.30 | $162.30 | 12,546,930 | $12,245,325.00 |
| 02/20/2025 | $156.95 | $156.95 | $159.95 | $159.95 | $156.95 | $156.95 | $159.68 | $159.68 | 7,224,030 | $7,224,030.00 |
| 02/19/2025 | $155.00 | $155.00 | $158.30 | $158.30 | $154.75 | $154.75 | $157.89 | $157.89 | 7,974,736 | $7,974,736.00 |
| 02/18/2025 | $154.14 | $154.14 | $155.45 | $155.45 | $153.24 | $153.24 | $154.99 | $154.99 | 9,670,657 | $9,670,657.00 |
| 02/14/2025 | $157.29 | $156.04 | $157.47 | $156.22 | $156.06 | $154.82 | $156.15 | $154.91 | 6,411,840 | $6,411,840.00 |
| 02/13/2025 | $155.26 | $155.26 | $158.13 | $158.13 | $154.79 | $154.79 | $157.25 | $157.25 | 10,705,077 | $10,705,077.00 |
| 02/12/2025 | $155.27 | $155.27 | $155.66 | $155.66 | $154.27 | $154.27 | $155.26 | $155.26 | 7,746,014 | $7,746,014.00 |
| 02/11/2025 | $154.11 | $154.11 | $156.39 | $156.39 | $153.94 | $153.94 | $156.13 | $156.13 | 7,554,811 | $7,554,811.00 |
| 02/10/2025 | $153.61 | $153.61 | $154.37 | $154.37 | $152.29 | $152.29 | $154.24 | $154.24 | 6,936,561 | $6,936,561.00 |