Johnson And Johnson (1JNJ)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.32 | 1.61133490763 | 143.98 | 148.64 | 143.78 | 117 | 146.59379015 | DE |
| 4 | 10.18 | 7.47869526888 | 136.12 | 148.64 | 133.9 | 149 | 141.19587472 | DE |
| 12 | 7.62 | 5.49466397462 | 138.68 | 148.64 | 131.56 | 130 | 138.26100031 | DE |
| 26 | -1.5 | -1.0148849797 | 147.8 | 149.9 | 131.56 | 102 | 139.31810782 | DE |
| 52 | 8.8 | 6.4 | 137.5 | 149.9 | 131.56 | 99 | 140.41441827 | DE |
| 156 | 8.8 | 6.4 | 137.5 | 149.9 | 131.56 | 99 | 140.41441827 | DE |
| 260 | 8.8 | 6.4 | 137.5 | 149.9 | 131.56 | 99 | 140.41441827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 146.3 | -1.5 | -1.01 | 146.3 | 146.3 | 146.3 | 2 |
| 1722268500 | 147.8 | -0.02 | -0.01 | 146.9 | 147.8 | 146.88 | 94 |
| 1722009300 | 147.82 | 3.42 | 2.37 | 147.02 | 148.63999 | 146.56 | 205 |
| 1721922900 | 144.4 | 4.4 | 3.14 | 143.97999 | 144.4 | 143.78 | 166 |
| 1721836500 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1721750100 | 140 | -2.38 | -1.67 | 140.58 | 141.12 | 140 | 166 |
| 1721663700 | 142.38 | -0.06 | -0.04 | 142.22 | 142.63999 | 141.6 | 242 |
| 1721404500 | 142.44 | -0.86 | -0.60 | 142.1 | 143 | 142.1 | 16 |
| 1721318100 | 143.3 | 0.4 | 0.28 | 143.69999 | 143.97999 | 142.19999 | 237 |
| 1721231700 | 142.9 | 5.5 | 4.00 | 139.96 | 143 | 137.36 | 426 |
| 1721145300 | 137.4 | 0.6 | 0.44 | 137.4 | 137.4 | 137.4 | 7 |
| 1721058900 | 136.8 | -0.2 | -0.15 | 136.91999 | 136.91999 | 136.8 | 76 |
| 1720799700 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
| 1720713300 | 137 | 1.8 | 1.33 | 137 | 137 | 137 | 174 |
| 1720626900 | 135.19999 | 0 | 0.00 | 135.19999 | 135.19999 | 135.19999 | 0 |
| 1720540500 | 135.19999 | 0 | 0.00 | 135.19999 | 135.19999 | 135.19999 | 0 |
| 1720454100 | 135.19999 | 1.3 | 0.97 | 135.08 | 135.28 | 135.08 | 199 |
| 1720194900 | 133.9 | -0.68 | -0.51 | 135.08 | 135.08 | 133.9 | 119 |
| 1720108500 | 134.58 | 0 | 0.00 | 134.58 | 134.58 | 134.58 | 0 |
| 1720022100 | 134.58 | -2.14 | -1.57 | 136.12 | 136.12 | 134.58 | 106 |
| 1719935700 | 136.72 | 0 | 0.00 | 136.72 | 136.72 | 136.72 | 0 |
| 1719849300 | 136.72 | -0.06 | -0.04 | 136.28 | 136.72 | 136.28 | 37 |
| 1719590100 | 136.78 | -0.22 | -0.16 | 136.78 | 136.78 | 136.78 | 73 |
| 1719503700 | 137 | 0 | 0.00 | 137 | 137 | 137 | 7 |
| 1719417300 | 137 | -2.04 | -1.47 | 138 | 138 | 137 | 26 |
| 1719330900 | 139.04 | 0 | 0.00 | 139.04 | 139.04 | 139.04 | 0 |
| 1719244500 | 139.04 | 0.98 | 0.71 | 138.6 | 139.04 | 138.6 | 27 |
| 1718985300 | 138.06 | 1.76 | 1.29 | 138.58 | 138.58 | 137.78 | 206 |
| 1718898900 | 136.3 | 0.76 | 0.56 | 136.3 | 136.3 | 135.41999 | 30 |
| 1718812500 | 135.54 | -0.06 | -0.04 | 135.19999 | 135.9 | 135.19999 | 34 |
| 1718726100 | 135.6 | 1.7 | 1.27 | 135.6 | 135.6 | 135.6 | 75 |
| 1718639700 | 133.9 | 0 | 0.00 | 133.9 | 133.9 | 133.9 | 0 |
| 1718380500 | 133.9 | 0 | 0.00 | 133.9 | 133.9 | 133.9 | 0 |
| 1718294100 | 133.9 | -3.04 | -2.22 | 134.3 | 134.3 | 133.9 | 67 |
| 1718207700 | 136.94 | -0.36 | -0.26 | 137 | 137 | 136.94 | 98 |
| 1718121300 | 137.3 | 0.72 | 0.53 | 137.32 | 137.32 | 137.3 | 106 |
| 1718034900 | 136.58 | 1.68 | 1.25 | 136.58 | 136.58 | 136.58 | 89 |
| 1717775700 | 134.9 | -0.5 | -0.37 | 134.9 | 134.9 | 134.9 | 1 |
| 1717689300 | 135.4 | 0 | 0.00 | 135.4 | 135.4 | 135.4 | 0 |
| 1717602900 | 135.4 | -0.8 | -0.59 | 135.62 | 135.62 | 134.46 | 743 |
| 1717516500 | 136.19999 | -0.7 | -0.51 | 136.62 | 136.62 | 135.74 | 703 |
| 1717430100 | 136.9 | 2.42 | 1.80 | 136.38 | 136.9 | 136.08 | 35 |
| 1717170900 | 134.47999 | 1.3 | 0.98 | 134.41999 | 134.62 | 133.34 | 35 |
| 1717084500 | 133.18 | -0.84 | -0.63 | 133.5 | 134.44 | 133.18 | 46 |
| 1716998100 | 134.02 | 0.08 | 0.06 | 133.02 | 134.38 | 133 | 242 |
| 1716911700 | 133.94 | -2.06 | -1.51 | 135.22 | 135.91999 | 131.56 | 426 |
| 1716825300 | 136 | -0.92 | -0.67 | 136.94 | 136.94 | 136 | 51 |
| 1716566100 | 136.91999 | -3.58 | -2.55 | 138.02 | 138.9 | 136.9 | 125 |
| 1716479700 | 140.5 | -0.94 | -0.66 | 141.54 | 141.91999 | 140.5 | 143 |
| 1716393300 | 141.44 | 2.34 | 1.68 | 139.54 | 141.44 | 139.54 | 54 |
| 1716306900 | 139.1 | -1.06 | -0.76 | 140 | 140 | 139.1 | 68 |
| 1716220500 | 140.16 | -2.48 | -1.74 | 141.72 | 141.86 | 140.16 | 43 |
| 1715961300 | 142.63999 | 1.62 | 1.15 | 137.06 | 142.63999 | 137.06 | 51 |
| 1715874900 | 141.02 | 1.4 | 1.00 | 140.86 | 141.02 | 139.97999 | 120 |
| 1715788500 | 139.62 | -1.08 | -0.77 | 139.62 | 140.68 | 139.16 | 134 |
| 1715702100 | 140.69999 | 1.6 | 1.15 | 145.18 | 145.18 | 139.44 | 176 |
| 1715615700 | 139.1 | 0.1 | 0.07 | 139.1 | 139.1 | 139.1 | 15 |
| 1715356500 | 139 | 0.32 | 0.23 | 139 | 139.78 | 139 | 28 |
| 1715270100 | 138.68 | 0.04 | 0.03 | 138.68 | 138.68 | 138.68 | 9 |
| 1715183700 | 138.63999 | 0 | 0.00 | 138.63999 | 138.63999 | 138.63999 | 0 |
| 1715097300 | 138.63999 | 0.52 | 0.38 | 138.3 | 138.63999 | 137.78 | 106 |
| 1715010900 | 138.12 | 0.12 | 0.09 | 139.63999 | 139.63999 | 138.12 | 160 |
| 1714751700 | 138 | -2.72 | -1.93 | 139.4 | 139.56 | 138 | 168 |
| 1714665300 | 140.72 | 4.72 | 3.47 | 141.69999 | 142.08 | 140.72 | 324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
