Dark

JNJ
Johnson & Johnson
stock NYSE

At Close

May 8, 2025 3:59:59 PM EDT

155.55USD-1.113%(-1.75)7,606,095

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

155.20USD-1.335%(-2.10)6,599

After-hours

May 8, 2025 4:50:30 PM EDT

155.66USD+0.071%(+0.11)109,381

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	155.820	157.0300	154.7800	155.66	-1.043%	7,606,095	0.000%
2025-05-07	154.740	157.9423	154.5000	157.30	+1.832%	7,854,106	-1.043%
2025-05-06	154.820	155.9000	153.6850	154.47	-0.342%	8,644,189	+0.770%
2025-05-05	156.670	156.7950	154.7250	155.00	-0.717%	5,464,496	+0.426%
2025-05-02	156.070	156.7150	155.0400	156.12	+1.075%	5,974,539	-0.295%
2025-05-01	155.000	155.0850	153.3600	154.46	-1.184%	7,325,849	+0.777%
2025-04-30	158.200	158.2000	155.0210	156.31	+0.257%	9,598,156	-0.416%
2025-04-29	155.450	157.0200	154.2900	155.91	+0.360%	5,246,725	-0.160%
2025-04-28	155.500	155.8100	153.8200	155.35	+0.498%	5,815,179	+0.200%
2025-04-25	154.320	154.9000	152.4500	154.58	-0.226%	8,643,927	+0.699%
2025-04-24	155.800	155.8950	153.4400	154.93	-0.290%	8,310,425	+0.471%
2025-04-23	156.490	157.1000	154.3300	155.38	-1.502%	9,099,438	+0.180%
2025-04-22	157.550	158.7200	156.2601	157.75	+0.529%	7,136,321	-1.325%
2025-04-21	157.960	158.2300	155.4900	156.92	-0.349%	6,285,438	-0.803%
2025-04-17	154.160	159.4400	154.1600	157.47	+2.313%	10,981,067	-1.149%
2025-04-16	155.370	155.6300	152.2400	153.91	+0.189%	7,987,296	+1.137%
2025-04-15	155.700	156.3000	152.1000	153.62	-0.479%	10,847,653	+1.328%
2025-04-14	151.585	154.6700	151.1658	154.36	+1.733%	10,685,338	+0.842%
2025-04-11	149.330	152.3500	148.1900	151.73	+2.045%	9,943,851	+2.590%
2025-04-10	150.370	151.2000	145.1300	148.69	-1.510%	13,830,474	+4.688%
2025-04-09	142.200	153.1900	141.5000	150.97	+0.647%	18,773,742	+3.107%
2025-04-08	153.590	153.5900	148.0000	150.00	-0.412%	12,018,391	+3.773%
2025-04-07	151.280	152.7100	147.4000	150.62	-1.710%	18,083,040	+3.346%
2025-04-04	159.155	159.8200	152.9300	153.24	-4.117%	16,601,728	+1.579%
2025-04-03	158.750	160.6450	157.4800	159.82	+2.871%	13,249,313	-2.603%
2025-04-02	154.015	155.7900	153.4501	155.36	+1.377%	10,356,920	+0.193%
2025-04-01	160.730	161.8100	153.1300	153.25	-7.592%	23,303,065	+1.573%
2025-03-31	164.370	166.6300	164.2300	165.84	+1.301%	12,481,400	-6.138%
2025-03-28	163.590	164.5200	162.9100	163.71	+0.356%	5,760,545	-4.917%
2025-03-27	162.350	164.0650	161.3200	163.13	+0.872%	6,752,466	-4.579%
2025-03-26	161.210	162.4900	160.6400	161.72	+0.435%	6,924,360	-3.747%
2025-03-25	163.520	164.1900	160.5550	161.02	-1.390%	6,929,023	-3.329%
2025-03-24	162.840	164.3900	162.5000	163.29	-0.208%	6,946,407	-4.673%
2025-03-21	163.000	164.1300	162.4800	163.63	+0.374%	15,844,267	-4.871%
2025-03-20	163.000	163.2000	161.9250	163.02	+0.018%	7,265,522	-4.515%
2025-03-19	163.970	164.3600	162.2100	162.99	-0.767%	5,459,550	-4.497%
2025-03-18	163.440	164.8600	162.9650	164.25	+0.866%	7,127,586	-5.230%
2025-03-17	162.410	163.5000	161.7300	162.84	+0.018%	6,383,891	-4.409%
2025-03-14	162.120	163.1500	161.1000	162.81	-0.110%	5,987,726	-4.392%
2025-03-13	163.430	164.5400	162.6601	162.99	+0.086%	5,040,689	-4.497%
2025-03-12	163.730	164.2100	162.2300	162.85	-1.815%	7,522,427	-4.415%
2025-03-11	167.200	167.3000	165.0500	165.86	-1.097%	9,358,980	-6.150%
2025-03-10	167.480	169.9000	167.0500	167.70	+0.606%	16,763,325	-7.179%
2025-03-07	165.130	168.4600	164.7000	166.69	+0.519%	8,781,043	-6.617%
2025-03-06	165.000	165.8700	163.5100	165.83	+0.430%	7,611,671	-6.133%
2025-03-05	164.510	166.4618	163.5300	165.12	-0.181%	7,988,198	-5.729%
2025-03-04	168.080	169.9900	165.3200	165.42	-1.112%	11,690,122	-5.900%
2025-03-03	164.960	167.3300	164.8400	167.28	+1.370%	8,737,362	-6.946%
2025-02-28	164.310	165.9400	162.7000	165.02	+0.788%	10,809,332	-5.672%
2025-02-27	162.310	163.9500	161.7300	163.73	+0.399%	8,242,714	-4.929%
2025-02-26	165.080	165.1300	162.5550	163.08	-1.812%	11,015,084	-4.550%
2025-02-25	164.100	166.4300	163.9400	166.09	+1.435%	11,020,591	-6.280%
2025-02-24	162.680	164.8700	162.0500	163.74	+0.887%	9,748,787	-4.935%
2025-02-21	159.880	163.5100	159.2800	162.30	+1.641%	11,751,129	-4.091%
2025-02-20	156.950	159.9500	156.9500	159.68	+1.134%	6,507,472	-2.518%
2025-02-19	155.000	158.3000	154.7500	157.89	+1.871%	7,611,730	-1.412%
2025-02-18	154.140	155.4500	153.2400	154.99	-0.743%	8,320,423	+0.432%
2025-02-14	157.290	157.4700	156.0600	156.15	-0.700%	6,064,047	-0.314%
2025-02-13	155.260	158.1300	154.7900	157.25	+1.282%	9,700,868	-1.011%
2025-02-12	155.270	155.6599	154.2700	155.26	-0.557%	7,386,514	+0.258%
2025-02-11	154.110	156.3900	153.9400	156.13	+1.225%	7,131,209	-0.301%
2025-02-10	153.610	154.3700	152.2900	154.24	+0.731%	5,708,805	+0.921%
2025-02-07	153.530	154.4900	152.8000	153.12	-0.254%	5,760,098	+1.659%
2025-02-06	154.790	154.8402	153.3800	153.51	-0.763%	6,900,744	+1.401%
2025-02-05	153.820	154.7300	153.3100	154.69	+0.782%	7,224,685	+0.627%
2025-02-04	151.360	154.1800	150.9450	153.49	+1.067%	8,940,169	+1.414%
2025-02-03	152.000	152.4650	150.7800	151.87	-0.184%	6,072,638	+2.496%
2025-01-31	152.620	153.1800	152.0550	152.15	-0.471%	7,404,078	+2.307%
2025-01-30	151.910	154.1400	151.3600	152.87	+1.138%	8,688,830	+1.825%
2025-01-29	150.500	151.8800	150.0000	151.15	+0.512%	7,013,283	+2.984%
2025-01-28	152.660	152.9700	150.3000	150.38	-1.642%	9,631,442	+3.511%
2025-01-27	148.450	153.4500	148.0000	152.89	+4.134%	14,258,843	+1.812%
2025-01-24	146.805	147.6310	146.3830	146.82	+0.123%	9,292,659	+6.021%
2025-01-23	145.440	147.9100	144.8144	146.64	+0.943%	9,970,411	+6.151%
2025-01-22	144.000	145.4700	142.1100	145.27	-1.944%	16,424,275	+7.152%
2025-01-21	147.560	148.8600	147.0500	148.15	+0.762%	10,432,781	+5.069%
2025-01-17	147.440	148.3800	146.6100	147.03	-0.501%	9,984,352	+5.870%
2025-01-16	144.320	148.0700	144.0600	147.77	+1.931%	8,720,952	+5.339%
2025-01-15	145.310	146.0500	144.2600	144.97	+0.152%	6,845,773	+7.374%
2025-01-14	144.500	144.8100	142.8600	144.75	+0.194%	8,007,818	+7.537%
2025-01-13	142.980	145.0700	142.3100	144.47	+1.696%	9,975,132	+7.746%
2025-01-10	141.000	143.6700	140.6800	142.06	-0.148%	8,237,514	+9.573%
2025-01-08	145.490	145.5900	141.4400	142.27	-2.708%	10,619,607	+9.412%
2025-01-07	143.755	147.1800	143.5900	146.23	+1.789%	8,067,457	+6.449%
2025-01-06	143.510	144.8150	142.9300	143.66	-0.368%	6,865,766	+8.353%
2025-01-03	144.070	144.5750	143.6200	144.19	+0.118%	5,130,605	+7.955%
2025-01-02	145.230	145.7700	143.7800	144.02	-0.415%	5,472,971	+8.082%
2024-12-31	143.760	144.6700	143.3098	144.62	+0.893%	5,624,727	+7.634%
2024-12-30	144.840	144.8800	142.9500	143.34	-1.179%	5,781,215	+8.595%
2024-12-27	144.870	146.6000	144.6800	145.05	-0.364%	5,277,593	+7.315%
2024-12-26	145.510	146.3700	145.0900	145.58	-0.185%	4,472,765	+6.924%
2024-12-24	145.000	145.8500	144.3325	145.85	+0.399%	3,109,565	+6.726%
2024-12-23	144.630	145.3300	143.4500	145.27	+0.554%	7,837,079	+7.152%
2024-12-20	143.050	145.4700	142.7500	144.47	+0.620%	13,246,892	+7.746%
2024-12-19	144.140	145.2200	143.3700	143.58	-0.808%	8,223,062	+8.413%
2024-12-18	145.678	146.7400	144.6700	144.75	-1.134%	8,679,142	+7.537%
2024-12-17	143.840	146.6600	143.7100	146.41	+1.780%	9,938,802	+6.318%
2024-12-16	146.730	147.2500	143.5200	143.85	-1.889%	8,430,386	+8.210%
2024-12-13	145.660	146.9300	145.0400	146.62	+0.260%	7,725,510	+6.166%
2024-12-12	147.200	147.7700	146.0100	146.24	-0.273%	5,888,773	+6.441%
2024-12-11	148.500	148.5000	146.3700	146.64	-1.736%	10,196,752	+6.151%
2024-12-10	149.930	150.8300	148.3300	149.23	-0.247%	8,864,940	+4.309%
2024-12-09	149.290	150.8900	148.4400	149.60	+0.194%	7,306,043	+4.051%
2024-12-06	149.390	150.0500	148.3800	149.31	-0.140%	8,189,567	+4.253%
2024-12-05	150.000	150.3800	148.9500	149.52	-0.631%	7,278,000	+4.106%
2024-12-04	151.290	151.5600	149.7500	150.47	-1.240%	8,579,451	+3.449%
2024-12-03	154.800	154.8000	152.3050	152.36	-1.576%	8,195,726	+2.166%
2024-12-02	154.750	155.0000	153.9258	154.80	-0.135%	5,521,810	+0.556%
2024-11-29	154.890	155.6700	154.1690	155.01	-0.251%	5,169,235	+0.419%
2024-11-27	154.630	156.6300	154.6000	155.40	+0.570%	3,976,411	+0.167%
2024-11-26	155.160	155.2500	153.1600	154.52	-0.809%	5,467,745	+0.738%
2024-11-25	155.170	157.0350	155.1400	155.78	+0.393%	11,114,482	-0.077%
2024-11-22	155.900	157.1150	154.1100	155.17	-0.212%	7,301,819	+0.316%
2024-11-21	153.620	156.0600	152.8100	155.50	+1.561%	8,738,510	+0.103%
2024-11-20	153.030	153.2500	151.8100	153.11	+0.072%	7,276,125	+1.665%
2024-11-19	153.945	153.9900	152.0500	153.00	-1.144%	7,703,325	+1.739%
2024-11-18	152.590	155.3300	152.3300	154.77	+0.500%	6,969,007	+0.575%
2024-11-15	150.900	154.4300	150.9000	154.00	+1.403%	10,142,176	+1.078%
2024-11-14	153.180	153.5918	150.7600	151.87	-0.894%	7,096,959	+2.496%
2024-11-13	152.500	153.5100	151.4245	153.24	+0.393%	6,738,036	+1.579%
2024-11-12	154.530	155.0400	152.3700	152.64	-1.548%	6,546,375	+1.979%
2024-11-11	155.620	157.5800	154.9100	155.04	-0.277%	6,712,939	+0.400%
2024-11-08	157.000	157.0800	155.4100	155.47	-0.804%	8,644,434	+0.122%
2024-11-07	158.470	158.7500	156.5100	156.73	-0.728%	7,239,812	-0.683%
2024-11-06	159.900	160.8500	157.3550	157.88	-0.297%	8,247,000	-1.406%
2024-11-05	157.670	158.5900	156.3500	158.35	+0.070%	6,140,138	-1.699%
2024-11-04	159.700	160.2800	158.0700	158.24	-1.180%	4,295,896	-1.630%
2024-11-01	160.580	161.0600	159.8800	160.13	+0.169%	4,516,815	-2.791%
2024-10-31	159.990	160.8700	159.4600	159.86	-0.467%	8,056,878	-2.627%
2024-10-30	159.450	161.2800	159.0302	160.61	+0.325%	5,123,408	-3.082%
2024-10-29	161.460	162.1700	160.0600	160.09	-0.934%	4,855,028	-2.767%
2024-10-28	161.130	161.9700	161.0000	161.60	+0.448%	4,541,429	-3.676%
2024-10-25	163.680	163.9200	160.6100	160.88	-1.705%	6,210,134	-3.245%
2024-10-24	165.000	165.5100	163.3400	163.67	-1.320%	5,162,576	-4.894%
2024-10-23	162.820	166.0000	162.4200	165.86	+1.474%	7,242,377	-6.150%
2024-10-22	162.320	163.7300	161.9000	163.45	+0.381%	5,146,761	-4.766%
2024-10-21	165.100	165.2500	162.3100	162.83	-1.387%	5,974,449	-4.403%
2024-10-18	164.890	165.2896	163.9300	165.12	+0.395%	5,559,937	-5.729%
2024-10-17	164.260	165.0000	163.6300	164.47	+0.116%	4,611,663	-5.357%
2024-10-16	164.000	164.9900	162.6400	164.28	+0.110%	5,606,031	-5.247%
2024-10-15	160.000	166.7500	159.0000	164.10	+1.547%	9,948,364	-5.143%
2024-10-14	161.400	162.1400	160.9000	161.60	+0.087%	5,879,355	-3.676%
2024-10-11	162.180	162.6600	161.2000	161.46	+0.592%	5,061,990	-3.592%
2024-10-10	161.360	161.3900	159.9950	160.51	-0.087%	4,610,612	-3.022%
2024-10-09	159.920	161.2150	159.5100	160.65	+0.601%	5,479,793	-3.106%
2024-10-08	159.490	160.2450	158.9500	159.69	+0.100%	4,228,803	-2.524%
2024-10-07	160.250	160.8600	159.2200	159.53	-0.474%	4,102,574	-2.426%
2024-10-04	159.630	160.5000	158.7750	160.29	-0.131%	4,628,658	-2.889%
2024-10-03	160.780	161.4400	160.2200	160.50	-0.416%	4,331,411	-3.016%
2024-10-02	161.510	162.1200	160.6500	161.17	-0.506%	4,402,441	-3.419%
2024-10-01	162.430	162.7500	161.1800	161.99	-0.043%	4,129,145	-3.908%
2024-09-30	161.570	162.1800	160.6800	162.06	+0.409%	5,336,812	-3.949%
2024-09-27	162.000	163.4300	161.3400	161.40	+0.006%	6,329,864	-3.556%
2024-09-26	160.240	161.5400	160.0200	161.39	+0.492%	5,851,166	-3.550%
2024-09-25	163.000	163.3150	160.3600	160.60	-1.339%	5,083,403	-3.076%
2024-09-24	162.790	163.4900	161.5500	162.78	-0.270%	5,464,557	-4.374%
2024-09-23	164.400	164.5000	162.7200	163.22	-0.573%	4,580,605	-4.632%
2024-09-20	164.300	164.8700	163.5500	164.16	-0.400%	10,085,658	-5.178%
2024-09-19	166.230	166.3700	164.4200	164.82	-0.800%	4,687,451	-5.558%
2024-09-18	166.630	168.3500	165.7400	166.15	-0.551%	4,569,886	-6.314%
2024-09-17	166.240	167.7200	165.9300	167.07	+0.048%	4,791,100	-6.829%
2024-09-16	166.360	167.2500	165.7800	166.99	+0.888%	3,853,346	-6.785%
2024-09-13	164.740	165.7500	163.8200	165.52	+0.534%	3,448,153	-5.957%
2024-09-12	164.200	165.1000	162.7101	164.64	-0.109%	4,409,474	-5.454%
2024-09-11	166.790	166.7900	164.0900	164.82	-1.529%	5,514,135	-5.558%
2024-09-10	167.500	168.4600	166.7450	167.38	+0.462%	6,357,104	-7.002%
2024-09-09	164.840	167.4050	164.4700	166.61	+1.357%	6,838,553	-6.572%
2024-09-06	165.180	165.9399	164.1200	164.38	-0.370%	4,774,190	-5.305%
2024-09-05	167.200	167.3700	164.8300	164.99	-1.416%	4,385,318	-5.655%
2024-09-04	167.810	168.8500	166.0400	167.36	+0.120%	6,420,522	-6.991%
2024-09-03	165.240	167.8100	164.7700	167.16	+0.784%	6,603,093	-6.880%
2024-08-30	164.120	165.9800	163.8100	165.86	+0.993%	7,022,559	-6.150%
2024-08-29	164.630	164.7200	163.3600	164.23	+0.189%	6,461,464	-5.218%
2024-08-28	163.000	165.0000	162.7100	163.92	+0.595%	4,949,831	-5.039%
2024-08-27	163.500	164.0350	162.1600	162.95	-1.008%	4,307,944	-4.474%
2024-08-26	164.170	165.7100	163.5400	164.61	+0.292%	5,934,946	-5.437%
2024-08-23	162.500	164.2200	161.6950	164.13	+1.096%	6,449,157	-5.161%
2024-08-22	162.000	162.4900	160.7900	162.35	+0.570%	5,528,795	-4.121%
2024-08-21	160.400	161.4800	160.3100	161.43	+0.793%	4,301,675	-3.574%
2024-08-20	160.000	160.9300	159.6700	160.16	+0.332%	5,914,933	-2.810%
2024-08-19	159.460	160.2950	159.1300	159.63	+0.151%	3,751,174	-2.487%
2024-08-16	159.140	159.9400	158.1800	159.39	+0.189%	4,693,234	-2.340%
2024-08-15	158.370	159.4950	157.8400	159.09	+0.385%	6,096,891	-2.156%
2024-08-14	157.830	159.5500	157.4000	158.48	+0.057%	4,725,436	-1.779%
2024-08-13	160.270	160.3700	156.4400	158.39	-0.932%	8,895,804	-1.724%
2024-08-12	160.970	161.7000	158.7100	159.88	-0.461%	7,396,958	-2.639%
2024-08-09	160.120	160.9300	159.3400	160.62	+0.250%	4,351,397	-3.088%
2024-08-08	158.570	160.7000	158.0300	160.22	+0.831%	4,820,200	-2.846%
2024-08-07	158.870	160.6150	158.1900	158.90	-0.044%	5,522,966	-2.039%
2024-08-06	161.050	161.4800	158.9400	158.97	-1.414%	7,077,320	-2.082%
2024-08-05	163.795	165.7800	160.5800	161.25	-1.761%	11,637,350	-3.467%
2024-08-02	161.900	164.8500	161.0000	164.14	+2.103%	10,735,064	-5.166%
2024-08-01	158.480	160.8100	157.7100	160.76	+1.844%	6,869,668	-3.172%
2024-07-31	159.850	160.3500	157.7400	157.85	-2.157%	7,975,249	-1.387%
2024-07-30	158.540	161.5500	158.3600	161.33	+1.747%	6,213,203	-3.515%
2024-07-29	159.970	160.0000	158.0500	158.56	-1.295%	5,404,524	-1.829%
2024-07-26	159.750	161.5800	159.4724	160.64	+0.626%	8,030,449	-3.100%
2024-07-25	156.480	160.5800	156.0000	159.64	+2.150%	9,640,649	-2.493%
2024-07-24	152.760	156.4100	152.3300	156.28	+2.580%	6,793,451	-0.397%
2024-07-23	153.310	153.5000	151.5700	152.35	-1.225%	5,776,209	+2.173%
2024-07-22	154.770	155.1100	153.5900	154.24	-0.291%	6,412,805	+0.921%
2024-07-19	156.510	156.5100	154.1200	154.69	-0.470%	6,609,411	+0.627%
2024-07-18	155.600	157.0700	154.6200	155.42	-0.741%	9,186,068	+0.154%
2024-07-17	151.550	157.4900	151.4150	156.58	+3.688%	13,336,479	-0.588%
2024-07-16	149.690	151.0800	149.1600	151.01	+1.186%	6,300,768	+3.079%
2024-07-15	150.080	150.2500	148.8700	149.24	-0.427%	6,605,583	+4.302%
2024-07-12	150.000	150.8800	149.2400	149.88	+0.120%	4,857,107	+3.856%
2024-07-11	149.580	150.5800	148.6400	149.70	+0.181%	5,933,000	+3.981%
2024-07-10	147.260	149.4700	146.6800	149.43	+1.618%	5,962,365	+4.169%
2024-07-09	145.670	147.1300	145.1800	147.05	+1.079%	5,706,992	+5.855%
2024-07-08	146.400	147.2200	145.2500	145.48	-0.683%	4,594,954	+6.998%
2024-07-05	145.770	146.5500	144.5000	146.48	+0.542%	4,690,682	+6.267%
2024-07-03	146.200	146.6500	144.7400	145.69	-0.233%	3,190,494	+6.843%
2024-07-02	146.430	147.1500	145.7400	146.03	-0.280%	5,320,930	+6.595%
2024-07-01	146.070	148.7000	145.6201	146.44	+0.192%	5,033,591	+6.296%
2024-06-28	146.040	147.0700	145.6500	146.16	+0.247%	9,836,464	+6.500%
2024-06-27	146.800	147.3600	144.8400	145.80	-0.695%	5,560,030	+6.763%
2024-06-26	146.200	147.1900	145.7800	146.82	-0.251%	5,053,895	+6.021%
2024-06-25	149.180	149.2000	146.9400	147.19	-1.294%	5,661,120	+5.754%
2024-06-24	149.000	149.7199	148.1700	149.12	+0.249%	6,286,913	+4.386%
2024-06-21	147.890	149.0800	147.3700	148.75	+0.656%	13,954,223	+4.645%
2024-06-20	145.270	148.0800	145.0100	147.78	+1.462%	7,953,735	+5.332%
2024-06-18	145.960	146.3900	145.2650	145.65	-0.206%	5,889,174	+6.873%
2024-06-17	145.020	146.4300	144.7400	145.95	+0.282%	5,288,586	+6.653%
2024-06-14	145.140	145.9700	144.4800	145.54	+0.062%	3,787,095	+6.953%
2024-06-13	145.070	146.0000	143.8800	145.45	+0.028%	5,135,626	+7.020%
2024-06-12	147.060	147.2100	144.7800	145.41	-0.920%	5,695,275	+7.049%
2024-06-11	146.810	147.1600	145.4400	146.76	-0.251%	5,314,804	+6.064%
2024-06-10	146.530	147.5600	145.6000	147.13	+0.034%	5,552,589	+5.798%
2024-06-07	146.680	148.3000	146.3400	147.08	+0.451%	4,714,895	+5.834%
2024-06-06	145.500	147.0000	144.6600	146.42	+0.308%	4,882,337	+6.311%
2024-06-05	147.970	147.9900	145.8550	145.97	-1.238%	5,783,136	+6.638%
2024-06-04	147.480	148.3100	146.1900	147.80	+0.041%	7,840,115	+5.318%
2024-06-03	147.250	148.9000	146.7700	147.74	+0.730%	6,380,259	+5.361%
2024-05-31	145.570	147.4800	145.1900	146.67	+0.957%	14,058,871	+6.129%
2024-05-30	144.620	145.6100	144.0200	145.28	+0.582%	7,280,140	+7.145%
2024-05-29	143.820	145.4150	143.7100	144.44	+0.042%	6,994,132	+7.768%
2024-05-28	146.790	146.7900	144.1502	144.38	-1.762%	10,381,582	+7.813%
2024-05-24	149.530	149.8139	146.7600	146.97	-1.824%	8,894,401	+5.913%
2024-05-23	152.750	152.8400	149.3750	149.70	-2.476%	6,785,123	+3.981%
2024-05-22	150.840	154.0800	150.3200	153.50	+1.494%	6,502,923	+1.407%
2024-05-21	151.780	152.5850	150.7850	151.24	-0.020%	5,281,594	+2.923%
2024-05-20	153.100	153.3900	151.2600	151.27	-2.179%	6,950,916	+2.902%
2024-05-17	154.860	154.8600	153.7129	154.64	+0.233%	5,971,128	+0.660%
2024-05-16	153.000	154.3800	152.3300	154.28	+1.055%	7,361,448	+0.894%
2024-05-15	151.820	152.9500	151.3000	152.67	+0.852%	5,223,566	+1.958%
2024-05-14	151.850	152.2100	150.7000	151.38	+0.106%	7,668,612	+2.827%
2024-05-13	150.040	152.0000	149.7050	151.22	+0.874%	5,238,621	+2.936%
2024-05-10	150.000	150.0900	149.1900	149.91	+0.040%	5,520,069	+3.836%
2024-05-09	148.980	150.1000	148.8900	149.85	+0.604%	6,221,240	+3.877%
2024-05-08	149.120	149.7300	148.7000	148.95	+0.155%	7,632,398	+4.505%
2024-05-07	149.380	149.7300	148.4500	148.72	+0.094%	6,139,277	+4.666%
2024-05-06	149.870	150.0500	147.9100	148.58	-0.462%	4,864,927	+4.765%
2024-05-03	149.890	149.8900	147.8200	149.27	-0.434%	6,389,876	+4.281%
2024-05-02	152.040	152.3300	149.1400	149.92	-0.833%	8,244,104	+3.829%
2024-05-01	148.735	151.8500	147.6200	151.18	+4.558%	13,898,460	+2.963%
2024-04-30	146.880	146.8800	144.5300	144.59	-1.519%	8,407,527	+7.656%
2024-04-29	146.140	147.2200	145.9850	146.82	+0.465%	6,028,058	+6.021%
2024-04-26	146.700	147.1750	145.9500	146.14	-0.463%	5,689,087	+6.514%
2024-04-25	149.370	149.5800	146.3300	146.82	-1.151%	7,319,737	+6.021%
2024-04-24	148.140	148.9900	146.8600	148.53	-0.689%	8,981,540	+4.800%
2024-04-23	149.860	150.4900	148.2000	149.56	+0.295%	8,790,802	+4.079%
2024-04-22	148.510	150.2700	147.3000	149.12	+0.818%	9,443,539	+4.386%
2024-04-19	146.150	148.1300	144.5400	147.91	+1.489%	9,210,544	+5.240%
2024-04-18	144.980	145.8000	143.1300	145.74	+0.670%	9,535,405	+6.807%
2024-04-17	145.000	145.4100	143.5400	144.77	+0.222%	9,189,657	+7.522%
2024-04-16	145.010	146.2500	143.3900	144.45	-2.128%	12,295,839	+7.760%
2024-04-15	148.370	149.4900	147.3700	147.59	+0.047%	8,243,324	+5.468%
2024-04-12	148.060	149.0650	147.1500	147.52	-0.854%	7,100,178	+5.518%
2024-04-11	150.800	150.8700	148.3900	148.79	-0.939%	8,374,434	+4.617%
2024-04-10	151.530	151.8200	149.7600	150.20	-1.372%	6,809,519	+3.635%
2024-04-09	151.550	152.5301	150.9400	152.29	+0.462%	6,135,556	+2.213%
2024-04-08	151.990	153.0350	151.5600	151.59	-0.525%	5,935,415	+2.685%
2024-04-05	152.030	153.0100	151.6100	152.39	-0.072%	6,783,020	+2.146%
2024-04-04	155.310	155.5000	152.4100	152.50	-1.141%	6,947,423	+2.072%
2024-04-03	157.790	158.0500	154.2500	154.26	-2.200%	8,098,242	+0.908%
2024-04-02	156.570	157.8300	155.9500	157.73	-0.032%	6,102,497	-1.312%
2024-04-01	157.720	158.1500	156.7700	157.78	-0.259%	4,364,699	-1.344%
2024-03-28	158.200	159.1400	158.1100	158.19	+0.146%	6,181,503	-1.599%
2024-03-27	155.990	158.2200	155.4400	157.96	+1.406%	8,461,600	-1.456%
2024-03-26	155.610	156.2300	154.7600	155.77	+0.354%	6,864,099	-0.071%
2024-03-25	155.400	155.9836	154.9000	155.22	-0.006%	7,498,100	+0.283%
2024-03-22	155.690	156.3600	155.1100	155.23	-0.334%	7,248,622	+0.277%
2024-03-21	155.590	156.9500	155.1000	155.75	-0.006%	5,915,777	-0.058%
2024-03-20	155.700	156.4400	155.2100	155.76	-0.288%	5,982,304	-0.064%
2024-03-19	156.670	156.8600	155.6600	156.21	-0.351%	7,840,624	-0.352%
2024-03-18	158.570	158.6900	156.5000	156.76	-0.898%	6,602,121	-0.702%
2024-03-15	158.060	159.1900	157.1000	158.18	-0.647%	13,165,500	-1.593%
2024-03-14	160.940	161.5400	158.6900	159.21	-1.173%	6,988,264	-2.230%
2024-03-13	162.530	162.6800	159.8100	161.10	-1.008%	6,260,000	-3.377%
2024-03-12	161.580	163.1100	161.1300	162.74	+0.937%	8,018,736	-4.350%
2024-03-11	159.490	161.3200	158.8800	161.23	+1.072%	4,620,826	-3.455%
2024-03-08	158.870	160.3900	158.4250	159.52	+0.409%	5,283,951	-2.420%
2024-03-07	160.000	160.3600	158.2400	158.87	-0.295%	5,188,726	-2.021%
2024-03-06	159.460	160.9300	159.2200	159.34	-0.394%	5,773,683	-2.310%
2024-03-05	160.620	161.2400	159.2000	159.97	+0.081%	8,298,182	-2.694%
2024-03-04	161.320	161.6100	158.2700	159.84	-1.406%	8,533,083	-2.615%
2024-03-01	161.830	162.5700	161.0900	162.12	+0.459%	5,670,135	-3.985%
2024-02-29	162.000	162.1900	160.9400	161.38	-0.105%	9,849,270	-3.544%
2024-02-28	161.000	161.6100	160.2900	161.55	+0.354%	6,071,076	-3.646%
2024-02-27	160.340	161.0400	159.6400	160.98	+0.118%	5,078,650	-3.305%
2024-02-26	161.800	162.0100	160.5700	160.79	-0.649%	5,465,417	-3.190%
2024-02-23	160.880	162.2500	160.1600	161.84	+0.866%	6,725,963	-3.819%
2024-02-22	158.980	160.7400	157.7700	160.45	+1.115%	8,065,010	-2.985%
2024-02-21	158.020	158.6900	157.1312	158.68	+0.519%	7,473,300	-1.903%
2024-02-20	156.560	158.6100	156.4400	157.86	+0.837%	9,501,742	-1.394%
2024-02-16	156.600	157.2550	155.6700	156.55	-0.868%	8,368,961	-0.569%
2024-02-15	155.980	158.4750	155.8900	157.92	+1.400%	7,462,529	-1.431%
2024-02-14	156.350	156.4600	154.8400	155.74	-0.467%	9,098,805	-0.051%
2024-02-13	157.640	158.4500	155.7500	156.47	-0.874%	8,621,022	-0.518%
2024-02-12	156.580	158.4100	156.3500	157.85	+0.695%	6,701,508	-1.387%
2024-02-09	156.270	157.2000	155.6700	156.76	+0.230%	6,529,202	-0.702%
2024-02-08	157.340	157.3400	155.3100	156.40	-1.000%	9,754,960	-0.473%
2024-02-07	157.800	159.3700	157.6900	157.98	-0.051%	8,690,294	-1.469%
2024-02-06	155.830	158.7300	155.6000	158.06	+1.451%	9,230,611	-1.518%
2024-02-05	156.610	156.8900	155.3400	155.80	-0.517%	9,121,808	-0.090%
2024-02-02	157.970	158.3100	155.9400	156.61	-1.105%	8,295,916	-0.607%
2024-02-01	158.160	158.4900	157.0500	158.36	-0.340%	8,012,122	-1.705%
2024-01-31	160.400	160.6200	158.6700	158.90	+0.082%	8,257,029	-2.039%
2024-01-30	159.350	159.7600	158.1300	158.77	-0.370%	7,200,538	-1.959%
2024-01-29	159.010	160.0699	158.9600	159.36	-0.088%	6,483,190	-2.322%
2024-01-26	160.430	160.7400	159.3601	159.50	-0.038%	5,591,930	-2.408%
2024-01-25	159.000	159.6200	158.4700	159.56	+0.377%	5,478,898	-2.444%
2024-01-24	159.750	160.6000	158.1600	158.96	-0.532%	7,247,926	-2.076%
2024-01-23	159.660	160.5075	156.9100	159.81	-1.637%	9,149,777	-2.597%
2024-01-22	162.000	163.5800	161.3400	162.47	+0.489%	6,824,156	-4.192%
2024-01-19	161.150	161.9226	160.2800	161.68	+0.292%	7,071,320	-3.723%
2024-01-18	160.000	161.3700	159.6900	161.21	+0.486%	5,368,502	-3.443%
2024-01-17	160.250	161.3000	159.8700	160.43	-0.056%	5,072,104	-2.973%
2024-01-16	161.570	162.2500	160.1800	160.52	-1.152%	6,923,174	-3.028%
2024-01-12	161.840	162.4700	161.6900	162.39	+0.769%	4,496,942	-4.144%
2024-01-11	162.070	162.1990	160.7800	161.15	-0.445%	4,946,015	-3.407%
2024-01-10	161.825	162.6200	161.2000	161.87	+0.148%	4,945,088	-3.836%
2024-01-09	161.630	163.2800	160.5950	161.63	+0.062%	6,357,014	-3.694%
2024-01-08	161.100	161.6600	159.6100	161.53	+0.248%	6,569,810	-3.634%
2024-01-05	160.500	161.3400	159.4700	161.13	+0.311%	5,602,564	-3.395%
2024-01-04	161.590	161.9800	160.4200	160.63	-0.211%	6,745,641	-3.094%
2024-01-03	160.640	161.4400	159.8000	160.97	+0.625%	8,231,987	-3.299%
2024-01-02	156.930	161.6393	156.7900	159.97	+2.061%	9,622,108	-2.694%
2023-12-29	156.510	156.9000	155.9800	156.74	+0.102%	4,313,691	-0.689%
2023-12-28	156.000	157.2400	155.9900	156.58	+0.147%	4,377,535	-0.588%
2023-12-27	155.500	156.5200	155.4200	156.35	+0.134%	5,288,101	-0.441%
2023-12-26	155.000	156.3500	154.8500	156.14	+0.437%	4,170,190	-0.307%
2023-12-22	155.250	156.5300	155.0200	155.46	+0.400%	3,798,865	+0.129%
2023-12-21	153.690	155.1300	153.3000	154.84	+1.024%	4,598,843	+0.530%
2023-12-20	156.540	156.6600	153.1100	153.27	-2.039%	7,008,313	+1.559%
2023-12-19	155.300	156.5000	154.9400	156.46	+0.656%	6,651,744	-0.511%
2023-12-18	155.210	156.4400	154.7600	155.44	+0.180%	7,231,383	+0.142%
2023-12-15	155.490	156.6900	153.7600	155.16	-1.090%	21,727,754	+0.322%
2023-12-14	156.470	157.1600	155.0474	156.87	+0.693%	9,240,800	-0.771%
2023-12-13	153.660	155.9400	151.7700	155.79	+0.464%	10,764,575	-0.083%
2023-12-12	155.000	155.3200	153.6500	155.07	+0.006%	5,324,406	+0.380%
2023-12-11	154.500	155.4800	154.3500	155.06	+0.414%	6,090,360	+0.387%
2023-12-08	155.420	155.8500	153.8400	154.42	-0.631%	6,254,673	+0.803%
2023-12-07	156.580	156.5800	154.7100	155.40	-0.779%	6,532,388	+0.167%
2023-12-06	158.520	158.6592	156.1700	156.62	-1.217%	6,642,891	-0.613%
2023-12-05	158.800	159.6300	158.2200	158.55	-0.208%	7,268,151	-1.823%
2023-12-04	158.000	160.0200	158.0000	158.88	+0.316%	8,920,279	-2.027%
2023-12-01	156.440	158.4600	155.4700	158.38	+2.405%	10,342,901	-1.717%
2023-11-30	152.260	155.1400	151.9200	154.66	+1.676%	12,481,867	+0.647%
2023-11-29	151.330	152.2000	151.0700	152.11	+0.317%	5,190,026	+2.334%
2023-11-28	151.400	151.8100	150.8400	151.63	+0.231%	5,909,044	+2.658%
2023-11-27	152.290	152.3200	150.9700	151.28	-0.800%	6,449,740	+2.895%
2023-11-24	150.860	152.6794	150.8600	152.50	+1.114%	3,351,448	+2.072%
2023-11-22	151.630	152.0400	150.3900	150.82	-0.199%	4,635,503	+3.209%
2023-11-21	150.100	151.2900	149.6100	151.12	+0.807%	5,916,344	+3.004%
2023-11-20	147.910	150.4000	147.5400	149.91	+0.080%	8,860,472	+3.836%
2023-11-17	150.550	150.7850	149.0650	149.79	-0.207%	7,025,544	+3.919%
2023-11-16	149.500	150.1700	148.6400	150.10	+0.874%	6,875,566	+3.704%
2023-11-15	147.350	149.4200	147.2700	148.80	+0.772%	6,729,120	+4.610%

document.getElementById("f0PTX8").onerror = function(){this.style.display='none';}; .dark-mode .HPbCrD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HPbCrD{ color: #333333; background-color: white; border: 2px solid #333333; }JNJJohnson & Johnsonstock NYSE

JNJ
Johnson & Johnson
stock NYSE