Johnson & Johnson (JNJB34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -0.7336523126 | 62.7 | 62.7 | 61.05 | 3187 | 61.63349608 | DR |
| 4 | 2.26 | 3.76792264088 | 59.98 | 65.9 | 59.98 | 5203 | 63.09922168 | DR |
| 12 | 2.26 | 3.76792264088 | 59.98 | 65.9 | 57.23 | 9842 | 59.54005115 | DR |
| 26 | 1.73 | 2.85903156503 | 60.51 | 65.9 | 57.23 | 12853 | 59.89649779 | DR |
| 52 | 10.62 | 20.5734211546 | 51.62 | 65.9 | 49.65 | 14562 | 57.85833239 | DR |
| 156 | 3.97 | 6.81311137807 | 58.27 | 65.9 | 47.6 | 25583 | 56.74835278 | DR |
| 260 | -543.76 | -89.7293729373 | 606 | 949.99 | 47.6 | 33488 | 68.60090244 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 61.97 | 0.67 | 1.09 | 61.3 | 61.97 | 61.09 | 1042 |
| 1742419800 | 61.3 | -0.71 | -1.14 | 62.26 | 62.4 | 61.22 | 2210 |
| 1742333400 | 62.01 | 0.53 | 0.86 | 61.23 | 62.5 | 61.05 | 2230 |
| 1742247000 | 61.48 | -0.72 | -1.16 | 62.2 | 62.2 | 61.33 | 8854 |
| 1741987800 | 62.2 | -0.56 | -0.89 | 62.7 | 62.7 | 61.8 | 1599 |
| 1741901400 | 62.76 | -0.23 | -0.37 | 62.94 | 63.78 | 62.76 | 1811 |
| 1741814940 | 62.99 | -1.31 | -2.04 | 64 | 64 | 62.99 | 2725 |
| 1741728600 | 64.3 | -1.21 | -1.85 | 65.84 | 65.84 | 64.14 | 4661 |
| 1741642140 | 65.51 | 0.66 | 1.02 | 64.849999 | 65.9 | 64.75 | 5210 |
| 1741382940 | 64.849999 | 1.35 | 2.13 | 63.5 | 64.89 | 63.38 | 6266 |
| 1741296540 | 63.5 | 0.35 | 0.55 | 62.49 | 63.69 | 62.49 | 2488 |
| 1741210140 | 63.15 | -1.37 | -2.12 | 64.519999 | 64.519999 | 63.15 | 14652 |
| 1740778200 | 64.519999 | 1.03 | 1.62 | 64.129999 | 64.75 | 63.62 | 1446 |
| 1740691740 | 63.49 | 0.46 | 0.73 | 63.03 | 63.75 | 62.86 | 3304 |
| 1740605400 | 63.03 | -0.78 | -1.22 | 63.81 | 63.81 | 62.82 | 17032 |
| 1740519000 | 63.81 | 0.9 | 1.43 | 63 | 63.81 | 62.94 | 3791 |
| 1740432540 | 62.91 | 1 | 1.62 | 62.49 | 63.07 | 61.65 | 5579 |
| 1740173400 | 61.91 | 1.45 | 2.40 | 59.98 | 62.38 | 59.98 | 8750 |
| 1740087000 | 60.46 | 0.3 | 0.50 | 60.16 | 60.65 | 59.75 | 3125 |
| 1740000540 | 60.16 | 1.45 | 2.47 | 58.31 | 60.21 | 58.31 | 5333 |
| 1739914140 | 58.71 | 0.48 | 0.82 | 58.3 | 58.97 | 58.3 | 9360 |
| 1739827800 | 58.23 | -1.08 | -1.82 | 58.43 | 59.28 | 58 | 8504 |
| 1739568600 | 59.31 | -1.1 | -1.82 | 60.74 | 60.74 | 59.07 | 2202 |
| 1739482140 | 60.41 | 0.79 | 1.33 | 59.5 | 60.74 | 59.5 | 3424 |
| 1739395740 | 59.62 | -0.25 | -0.42 | 59.87 | 59.87 | 59.15 | 5498 |
| 1739309400 | 59.87 | 0.52 | 0.88 | 59.9 | 60 | 59.35 | 2991 |
| 1739222940 | 59.35 | -0.08 | -0.13 | 59.12 | 59.45 | 58.66 | 766 |
| 1738963800 | 59.43 | 0.76 | 1.30 | 58.9 | 59.48 | 58.55 | 2206 |
| 1738877340 | 58.67 | -0.96 | -1.61 | 58.86 | 59.94 | 58.67 | 38144 |
| 1738790940 | 59.63 | 0.78 | 1.33 | 58.86 | 59.75 | 58.86 | 1458 |
| 1738704600 | 58.85 | -0.2 | -0.34 | 58.75 | 59.33 | 58.61 | 4486 |
| 1738618200 | 59.05 | -0.36 | -0.61 | 59.41 | 59.75 | 58.75 | 16506 |
| 1738358940 | 59.41 | -0.41 | -0.69 | 59.41 | 59.51 | 58.8 | 4910 |
| 1738272540 | 59.82 | 0.65 | 1.10 | 59.18 | 60.4 | 59.18 | 2959 |
| 1738186200 | 59.17 | 0.3 | 0.51 | 58.86 | 59.4 | 58.39 | 3272 |
| 1738099740 | 58.87 | -1.08 | -1.80 | 60.46 | 60.46 | 58.76 | 2331 |
| 1738013340 | 59.95 | 1.95 | 3.36 | 58.24 | 60.3 | 58.09 | 6966 |
| 1737754200 | 58 | 0.07 | 0.12 | 58 | 58.07 | 57.23 | 1134 |
| 1737667740 | 57.93 | -1.57 | -2.64 | 57.66 | 58.4 | 57.26 | 108705 |
| 1737581400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1737495000 | 59.5 | 0.38 | 0.64 | 59.12 | 59.86 | 59.12 | 9385 |
| 1737408600 | 59.12 | -0.31 | -0.52 | 59.8 | 59.81 | 58.66 | 1555 |
| 1737149400 | 59.43 | -0.09 | -0.15 | 59.52 | 59.87 | 59.07 | 2279 |
| 1737062940 | 59.52 | 1.57 | 2.71 | 57.95 | 59.6 | 57.95 | 98478 |
| 1736976540 | 57.95 | -0.29 | -0.50 | 58.46 | 58.69 | 57.85 | 21345 |
| 1736890140 | 58.24 | -0.39 | -0.67 | 58.63 | 58.69 | 57.69 | 1999 |
| 1736803740 | 58.63 | 0.79 | 1.37 | 58.39 | 58.8 | 57.58 | 20319 |
| 1736544540 | 57.84 | -0.46 | -0.79 | 58.3 | 58.37 | 57.4 | 16434 |
| 1736458140 | 58.3 | 0.51 | 0.88 | 57.7 | 58.32 | 57.65 | 2978 |
| 1736371740 | 57.79 | -1.69 | -2.84 | 59.98 | 59.98 | 57.75 | 1622 |
| 1736285400 | 59.48 | 1.02 | 1.74 | 58.46 | 59.74 | 57.65 | 11175 |
| 1736198940 | 58.46 | -1.38 | -2.31 | 60.24 | 60.24 | 58.06 | 8639 |
| 1735939740 | 59.84 | 0.69 | 1.17 | 59.16 | 59.84 | 58.93 | 3906 |
| 1735853400 | 59.15 | -0.16 | -0.27 | 59.99 | 60.23 | 59.01 | 7777 |
| 1735594200 | 59.31 | -1.29 | -2.13 | 60.6 | 60.6 | 58.83 | 3553 |
| 1735334940 | 60.6 | 0.62 | 1.03 | 59.98 | 60.61 | 59.53 | 1955 |
| 1735248540 | 59.98 | -0.14 | -0.23 | 60.15 | 60.35 | 59.64 | 14702 |
| 1734989340 | 60.12 | 1.24 | 2.11 | 58.89 | 60.12 | 58.88 | 5036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
