Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Johnson & Johnson logo
JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JNJ: Johnson & Johnson Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 155.5427
CLOSE 155.53

Low

LOW 142.75

High

HIGH 168.85
DATEOPENHIGHLOWCLOSE
01/02/2024156.93161.64156.79159.97
01/03/2024160.64161.44159.8160.97
01/04/2024161.59161.98160.42160.63
01/05/2024160.5161.34159.47161.13
01/08/2024161.1161.66159.61161.53
01/09/2024161.63163.28160.6161.63
01/10/2024161.82162.62161.2161.87
01/11/2024162.07162.2160.78161.15
01/12/2024161.84162.47161.69162.39
01/16/2024161.57162.25160.18160.52
01/17/2024160.25161.3159.87160.43
01/18/2024160161.37159.69161.21
01/19/2024161.15161.92160.28161.68
01/22/2024162163.58161.34162.47
01/23/2024159.66160.51156.91159.81
01/24/2024159.75160.6158.16158.96
01/25/2024159159.62158.47159.56
01/26/2024160.43160.74159.36159.5
01/29/2024159.01160.07158.96159.36
01/30/2024159.35159.76158.13158.77
01/31/2024160.4160.62158.67158.9
02/01/2024158.16158.49157.05158.36
02/02/2024157.97158.31155.94156.61
02/05/2024156.61156.89155.34155.8
02/06/2024155.83158.73155.6158.06
02/07/2024157.8159.37157.69157.98
02/08/2024157.34157.34155.31156.4
02/09/2024156.27157.2155.67156.76
02/12/2024156.58158.41156.35157.85
02/13/2024157.64158.45155.75156.47
02/14/2024156.35156.46154.84155.74
02/15/2024155.98158.48155.89157.92
02/16/2024156.6157.26155.67156.55
02/20/2024156.56158.61156.44157.86
02/21/2024158.02158.69157.13158.68
02/22/2024158.98160.74157.77160.45
02/23/2024160.88162.25160.16161.84
02/26/2024161.8162.01160.57160.79
02/27/2024160.34161.04159.64160.98
02/28/2024161161.61160.29161.55
02/29/2024162162.19160.94161.38
03/01/2024161.83162.57161.09162.12
03/04/2024161.32161.61158.27159.84
03/05/2024160.62161.24159.2159.97
03/06/2024159.46160.93159.22159.34
03/07/2024160160.36158.24158.87
03/08/2024158.87160.39158.43159.52
03/11/2024159.49161.32158.88161.23
03/12/2024161.58163.11161.13162.74
03/13/2024162.53162.68159.81161.1
03/14/2024160.94161.54158.69159.21
03/15/2024158.06159.19157.1158.18
03/18/2024158.57158.69156.5156.76
03/19/2024156.67156.86155.66156.21
03/20/2024155.7156.44155.21155.76
03/21/2024155.59156.95155.1155.75
03/22/2024155.69156.36155.11155.23
03/25/2024155.4155.98154.9155.22
03/26/2024155.61156.23154.76155.77
03/27/2024155.99158.22155.44157.96
03/28/2024158.2159.14158.11158.19
04/01/2024157.72158.15156.77157.78
04/02/2024156.57157.83155.95157.73
04/03/2024157.79158.05154.25154.26
04/04/2024155.31155.5152.41152.5
04/05/2024152.03153.01151.61152.39
04/08/2024151.99153.04151.56151.59
04/09/2024151.55152.53150.94152.29
04/10/2024151.53151.82149.76150.2
04/11/2024150.8150.87148.39148.79
04/12/2024148.06149.07147.15147.52
04/15/2024148.37149.49147.37147.59
04/16/2024145.01146.25143.39144.45
04/17/2024145145.41143.54144.77
04/18/2024144.98145.8143.13145.74
04/19/2024146.15148.13144.54147.91
04/22/2024148.51150.27147.3149.12
04/23/2024149.86150.49148.2149.56
04/24/2024148.14148.99146.86148.53
04/25/2024149.37149.58146.33146.82
04/26/2024146.7147.18145.95146.14
04/29/2024146.14147.22145.99146.82
04/30/2024146.88146.88144.53144.59
05/01/2024148.74151.85147.62151.18
05/02/2024152.04152.33149.14149.92
05/03/2024149.89149.89147.82149.27
05/06/2024149.87150.05147.91148.58
05/07/2024149.38149.73148.45148.72
05/08/2024149.12149.73148.7148.95
05/09/2024148.98150.1148.89149.85
05/10/2024150150.09149.19149.91
05/13/2024150.04152149.71151.22
05/14/2024151.85152.21150.7151.38
05/15/2024151.82152.95151.3152.67
05/16/2024153154.38152.33154.28
05/17/2024154.86154.86153.71154.64
05/20/2024153.1153.39151.26151.27
05/21/2024151.78152.59150.79151.24
05/22/2024150.84154.08150.32153.5
05/23/2024152.75152.84149.38149.7
05/24/2024149.53149.81146.76146.97
05/28/2024146.79146.79144.15144.38
05/29/2024143.82145.42143.71144.44
05/30/2024144.62145.61144.02145.28
05/31/2024145.57147.48145.19146.67
06/03/2024147.25148.9146.77147.74
06/04/2024147.48148.31146.19147.8
06/05/2024147.97147.99145.85145.97
06/06/2024145.5147144.66146.42
06/07/2024146.68148.3146.34147.08
06/10/2024146.53147.56145.6147.13
06/11/2024146.81147.16145.44146.76
06/12/2024147.06147.21144.78145.41
06/13/2024145.07146143.88145.45
06/14/2024145.14145.97144.48145.54
06/17/2024145.02146.43144.74145.95
06/18/2024145.96146.39145.26145.65
06/20/2024145.27148.08145.01147.78
06/21/2024147.89149.08147.37148.75
06/24/2024149149.72148.17149.12
06/25/2024149.18149.2146.94147.19
06/26/2024146.2147.19145.78146.82
06/27/2024146.8147.36144.84145.8
06/28/2024146.04147.07145.65146.16
07/01/2024146.07148.7145.62146.44
07/02/2024146.43147.15145.74146.03
07/03/2024146.2146.65144.74145.69
07/05/2024145.77146.55144.5146.48
07/08/2024146.4147.22145.25145.48
07/09/2024145.67147.13145.18147.05
07/10/2024147.26149.47146.68149.43
07/11/2024149.58150.58148.64149.7
07/12/2024150150.88149.24149.88
07/15/2024150.08150.25148.87149.24
07/16/2024149.69151.08149.16151.01
07/17/2024151.55157.49151.42156.58
07/18/2024155.6157.07154.62155.42
07/19/2024156.51156.51154.12154.69
07/22/2024154.77155.11153.59154.24
07/23/2024153.31153.5151.57152.35
07/24/2024152.76156.41152.33156.28
07/25/2024156.48160.58156159.64
07/26/2024159.75161.58159.47160.64
07/29/2024159.97160158.05158.56
07/30/2024158.54161.55158.36161.33
07/31/2024159.85160.35157.74157.85
08/01/2024158.48160.81157.71160.76
08/02/2024161.9164.85161164.14
08/05/2024163.79165.78160.58161.25
08/06/2024161.05161.48158.94158.97
08/07/2024158.87160.62158.19158.9
08/08/2024158.57160.7158.03160.22
08/09/2024160.12160.93159.34160.62
08/12/2024160.97161.7158.71159.88
08/13/2024160.27160.37156.44158.39
08/14/2024157.83159.55157.4158.48
08/15/2024158.37159.5157.84159.09
08/16/2024159.14159.94158.18159.39
08/19/2024159.46160.29159.13159.63
08/20/2024160160.93159.67160.16
08/21/2024160.4161.48160.31161.43
08/22/2024162162.49160.79162.35
08/23/2024162.5164.22161.7164.13
08/26/2024164.17165.71163.54164.61
08/27/2024163.5164.04162.16162.95
08/28/2024163165162.71163.92
08/29/2024164.63164.72163.36164.23
08/30/2024164.12165.98163.81165.86
09/03/2024165.24167.81164.77167.16
09/04/2024167.81168.85166.04167.36
09/05/2024167.2167.37164.83164.99
09/06/2024165.18165.94164.12164.38
09/09/2024164.84167.41164.47166.61
09/10/2024167.5168.46166.75167.38
09/11/2024166.79166.79164.09164.82
09/12/2024164.2165.1162.71164.64
09/13/2024164.74165.75163.82165.52
09/16/2024166.36167.25165.78166.99
09/17/2024166.24167.72165.93167.07
09/18/2024166.63168.35165.74166.15
09/19/2024166.23166.37164.42164.82
09/20/2024164.3164.87163.55164.16
09/23/2024164.4164.5162.72163.22
09/24/2024162.79163.49161.55162.78
09/25/2024163163.32160.36160.6
09/26/2024160.24161.54160.02161.39
09/27/2024162163.43161.34161.4
09/30/2024161.57162.18160.68162.06
10/01/2024162.43162.75161.18161.99
10/02/2024161.51162.12160.65161.17
10/03/2024160.78161.44160.22160.5
10/04/2024159.63160.5158.78160.29
10/07/2024160.25160.86159.22159.53
10/08/2024159.49160.25158.95159.69
10/09/2024159.92161.22159.51160.65
10/10/2024161.36161.39160160.51
10/11/2024162.18162.66161.2161.46
10/14/2024161.4162.14160.9161.6
10/15/2024160166.75159164.1
10/16/2024164164.99162.64164.28
10/17/2024164.26165163.63164.47
10/18/2024164.89165.29163.93165.12
10/21/2024165.1165.25162.31162.83
10/22/2024162.32163.73161.9163.45
10/23/2024162.82166162.42165.86
10/24/2024165165.51163.34163.67
10/25/2024163.68163.92160.61160.88
10/28/2024161.13161.97161161.6
10/29/2024161.46162.17160.06160.09
10/30/2024159.45161.28159.03160.61
10/31/2024159.99160.87159.46159.86
11/01/2024160.58161.06159.88160.13
11/04/2024159.7160.28158.07158.24
11/05/2024157.67158.59156.35158.35
11/06/2024159.9160.85157.35157.88
11/07/2024158.47158.75156.51156.73
11/08/2024157157.08155.41155.47
11/11/2024155.62157.58154.91155.04
11/12/2024154.53155.04152.37152.64
11/13/2024152.5153.51151.42153.24
11/14/2024153.18153.59150.76151.87
11/15/2024150.9154.43150.9154
11/18/2024152.59155.33152.33154.77
11/19/2024153.95153.99152.05153
11/20/2024153.03153.25151.81153.11
11/21/2024153.62156.06152.81155.5
11/22/2024155.9157.12154.11155.17
11/25/2024155.17157.04155.14155.78
11/26/2024155.16155.25153.16154.52
11/27/2024154.63156.63154.6155.4
11/29/2024154.89155.67154.17155.01
12/02/2024154.75155153.93154.8
12/03/2024154.8154.8152.31152.36
12/04/2024151.29151.56149.75150.47
12/05/2024150150.38148.95149.52
12/06/2024149.39150.05148.38149.31
12/09/2024149.29150.89148.44149.6
12/10/2024149.93150.83148.33149.23
12/11/2024148.5148.5146.37146.64
12/12/2024147.2147.77146.01146.24
12/13/2024145.66146.93145.04146.62
12/16/2024146.73147.25143.52143.85
12/17/2024143.84146.66143.71146.41
12/18/2024145.68146.74144.67144.75
12/19/2024144.14145.22143.37143.58
12/20/2024143.05145.47142.75144.47
12/23/2024144.63145.33143.45145.27
12/24/2024145145.85144.33145.85
12/26/2024145.51146.37145.09145.58
12/27/2024144.87146.6144.68145.05
12/30/2024144.84144.88142.95143.34
12/31/2024143.76144.67143.31144.62