JNJ - JOHNSON & JOHNSON
154.69
0.260 0.168%
Share volume: 8,855,378
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.25%
PREVIOUS CLOSE
CHG
CHG%
$154.43
1.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $153.82 | $153.82 | $154.73 | $154.73 | $153.31 | $153.31 | $154.69 | $154.69 | 8,855,378 | $8,855,378.00 |
| 02/04/2025 | $151.36 | $151.36 | $154.18 | $154.18 | $150.95 | $150.95 | $153.49 | $153.49 | 9,645,289 | $9,645,289.00 |
| 02/03/2025 | $152.00 | $152.00 | $152.47 | $152.47 | $150.78 | $150.78 | $151.87 | $151.87 | 6,687,487 | $6,687,487.00 |
| 01/31/2025 | $152.62 | $152.62 | $153.18 | $153.18 | $152.06 | $152.06 | $152.15 | $152.15 | 8,458,715 | $8,458,715.00 |
| 01/30/2025 | $151.91 | $151.91 | $154.14 | $154.14 | $151.36 | $151.36 | $152.87 | $152.87 | 8,910,983 | $8,910,983.00 |
| 01/29/2025 | $150.50 | $150.50 | $151.88 | $151.88 | $150.00 | $150.00 | $151.15 | $151.15 | 7,156,421 | $7,156,421.00 |
| 01/28/2025 | $152.66 | $152.66 | $152.97 | $152.97 | $150.30 | $150.30 | $150.38 | $150.38 | 10,320,613 | $10,320,613.00 |
| 01/27/2025 | $148.45 | $148.45 | $153.45 | $153.45 | $148.00 | $148.00 | $152.89 | $152.89 | 15,152,314 | $15,152,314.00 |
| 01/24/2025 | $146.81 | $146.81 | $147.63 | $147.63 | $146.38 | $146.38 | $146.82 | $146.82 | 9,887,682 | $9,887,682.00 |
| 01/23/2025 | $145.44 | $145.44 | $147.91 | $147.91 | $144.81 | $144.81 | $146.64 | $146.64 | 10,506,361 | $10,506,361.00 |