JNJ - JOHNSON & JOHNSON
165.86
-1.840 -1.109%
Share volume: 9,879,194
Last Updated: 03-11-2025
Pharmaceutical Products/Pharmaceutical Preparations:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$167.70
-1.84
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $167.20 | $167.20 | $167.30 | $167.30 | $165.05 | $165.05 | $165.86 | $165.86 | 9,879,194 | $9,879,194.00 |
| 03-10-2025 | $167.48 | $167.48 | $169.90 | $169.90 | $167.05 | $167.05 | $167.70 | $167.70 | 17,558,982 | $17,558,982.00 |
| 03-07-2025 | $165.13 | $165.13 | $168.46 | $168.46 | $164.70 | $164.70 | $166.69 | $166.69 | 9,637,593 | $9,637,593.00 |
| 03-06-2025 | $165.00 | $165.00 | $165.87 | $165.87 | $163.51 | $163.51 | $165.83 | $165.83 | 8,037,888 | $8,037,888.00 |
| 03-05-2025 | $164.51 | $164.51 | $166.46 | $166.46 | $163.53 | $163.53 | $165.12 | $165.12 | 8,745,050 | $8,745,050.00 |
| 03-04-2025 | $168.08 | $168.08 | $169.99 | $169.99 | $165.32 | $165.32 | $165.42 | $165.42 | 11,999,962 | $11,999,962.00 |
| 03-03-2025 | $164.96 | $164.96 | $167.33 | $167.33 | $164.84 | $164.84 | $167.28 | $167.28 | 9,191,464 | $9,191,464.00 |
| 02-28-2025 | $164.31 | $164.31 | $165.94 | $165.94 | $162.70 | $162.70 | $165.02 | $165.02 | 12,037,415 | $10,504,817.00 |
| 02-27-2025 | $162.31 | $162.31 | $163.95 | $163.95 | $161.73 | $161.73 | $163.73 | $163.73 | 8,364,573 | $8,364,573.00 |
| 02-26-2025 | $165.08 | $165.08 | $165.13 | $165.13 | $162.56 | $162.56 | $163.08 | $163.08 | 11,396,410 | $11,396,410.00 |