JNJ - JOHNSON & JOHNSON
154.14
-0.080 -0.052%
Share volume: 8,980,403
Last Updated: 05-12-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$154.22
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $152.02 | $152.02 | $155.36 | $155.36 | $151.18 | $151.18 | $154.14 | $154.14 | 8,980,403 | $8,980,403.00 |
| 05-09-2025 | $155.42 | $155.42 | $156.06 | $156.06 | $153.81 | $153.81 | $154.22 | $154.22 | 6,520,449 | $6,520,449.00 |
| 05-08-2025 | $155.82 | $155.82 | $157.03 | $157.03 | $154.78 | $154.78 | $155.66 | $155.66 | 7,606,095 | $7,606,095.00 |
| 05-07-2025 | $154.74 | $154.74 | $157.94 | $157.94 | $154.50 | $154.50 | $157.30 | $157.30 | 7,854,106 | $7,854,106.00 |
| 05-06-2025 | $154.82 | $154.82 | $155.90 | $155.90 | $153.69 | $153.69 | $154.47 | $154.47 | 8,644,189 | $8,644,189.00 |
| 05-05-2025 | $156.67 | $156.67 | $156.80 | $156.80 | $154.73 | $154.73 | $155.00 | $155.00 | 5,464,496 | $5,464,496.00 |
| 05-02-2025 | $156.07 | $156.07 | $156.72 | $156.72 | $155.04 | $155.04 | $156.12 | $156.12 | 5,974,539 | $5,974,539.00 |
| 05-01-2025 | $155.00 | $155.00 | $155.09 | $155.09 | $153.36 | $153.36 | $154.46 | $154.46 | 7,325,849 | $7,325,849.00 |
| 04-30-2025 | $158.20 | $158.20 | $158.20 | $158.20 | $155.02 | $155.02 | $156.31 | $156.31 | 9,598,156 | $9,598,156.00 |
| 04-29-2025 | $155.45 | $155.45 | $157.02 | $157.02 | $154.29 | $154.29 | $155.91 | $155.91 | 5,246,725 | $5,246,725.00 |
