Johnson & Johnson (JNJB34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 3.58237547893 | 52.2 | 54.1 | 51.65 | 3870 | 52.80755634 | DR |
| 4 | 2.14 | 4.12093202388 | 51.93 | 54.1 | 49.65 | 8984 | 50.88479241 | DR |
| 12 | 1.15 | 2.17309145881 | 52.92 | 54.1 | 49.65 | 10161 | 51.20346432 | DR |
| 26 | 3.7 | 7.34564224737 | 50.37 | 54.37 | 49.65 | 11538 | 52.03857554 | DR |
| 52 | 1.17 | 2.21172022684 | 52.9 | 58.25 | 47.6 | 14589 | 52.35271534 | DR |
| 156 | -0.74 | -1.3501185915 | 54.81 | 66.01 | 47.6 | 39583 | 57.99996503 | DR |
| 260 | -489.35 | -90.0500533657 | 543.42 | 949.99 | 47.6 | 31660 | 72.2147273 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 54.07 | 0.19 | 0.35 | 53.98 | 54.1 | 53.38 | 7090 |
| 1718918940 | 53.88 | 0.94 | 1.78 | 52.78 | 53.88 | 52.3 | 4877 |
| 1718832540 | 52.94 | 0.13 | 0.25 | 52.81 | 53 | 52.78 | 1126 |
| 1718746200 | 52.81 | -0.05 | -0.09 | 52.94 | 52.94 | 52.3 | 5369 |
| 1718659800 | 52.86 | 1.11 | 2.14 | 52.01 | 52.86 | 52.01 | 2741 |
| 1718400600 | 51.75 | -0.45 | -0.86 | 52.2 | 52.2 | 51.65 | 5235 |
| 1718314200 | 52.2 | -0.24 | -0.46 | 52.38 | 52.44 | 51.9 | 3326 |
| 1718227800 | 52.44 | 0 | 0.00 | 52.55 | 52.8 | 51.89 | 1875 |
| 1718141400 | 52.44 | -0.12 | -0.23 | 52.6 | 52.6 | 51.8 | 3036 |
| 1718055000 | 52.56 | 0.26 | 0.50 | 52.37 | 52.75 | 52.07 | 2896 |
| 1717795800 | 52.3 | 0.75 | 1.45 | 51.46 | 52.3 | 51.4 | 2874 |
| 1717709400 | 51.55 | -0.15 | -0.29 | 50.88 | 51.55 | 50.8 | 4645 |
| 1717622940 | 51.7 | -0.1 | -0.19 | 51.7 | 52 | 51.32 | 3303 |
| 1717536600 | 51.8 | 0.1 | 0.19 | 51.75 | 52 | 51.49 | 15184 |
| 1717450200 | 51.7 | 0.4 | 0.78 | 51.35 | 51.97 | 51.15 | 13515 |
| 1717191000 | 51.3 | 1.33 | 2.66 | 50.35 | 51.53 | 50.34 | 8471 |
| 1717018140 | 49.97 | 0.27 | 0.54 | 49.72 | 50.3 | 49.72 | 39220 |
| 1716931740 | 49.7 | -1.21 | -2.38 | 50.5 | 50.54 | 49.65 | 47624 |
| 1716845340 | 50.91 | 0.04 | 0.08 | 50.96 | 50.96 | 50.7 | 904 |
| 1716586200 | 50.87 | -0.6 | -1.17 | 51.93 | 51.93 | 50.65 | 4476 |
| 1716499800 | 51.47 | -1.23 | -2.33 | 52.68 | 52.68 | 51.3 | 5469 |
| 1716413340 | 52.7 | 1.2 | 2.33 | 51.5 | 52.8 | 51.5 | 4358 |
| 1716327000 | 51.5 | -0.3 | -0.58 | 51.79 | 51.79 | 51.26 | 1646 |
| 1716240600 | 51.8 | -0.65 | -1.24 | 52.51 | 52.64 | 51.55 | 7548 |
| 1715981400 | 52.45 | -0.18 | -0.34 | 52.6 | 52.89 | 52.01 | 4874 |
| 1715895000 | 52.63 | 0.48 | 0.92 | 52.27 | 52.71 | 52 | 5817 |
| 1715808600 | 52.15 | 0.4 | 0.77 | 51.92 | 52.27 | 51.75 | 5091 |
| 1715722200 | 51.75 | 0.1 | 0.19 | 51.52 | 52.05 | 51.51 | 3683 |
| 1715635800 | 51.65 | 0.03 | 0.06 | 51.61 | 51.9 | 51.17 | 8413 |
| 1715376600 | 51.62 | 0.21 | 0.41 | 51.31 | 51.63 | 51.1 | 1902 |
| 1715290140 | 51.41 | 1.01 | 2.00 | 50.59 | 51.7 | 50.58 | 4649 |
| 1715203800 | 50.4 | 0.25 | 0.50 | 50.26 | 50.83 | 50.26 | 7844 |
| 1715117400 | 50.15 | -0.1 | -0.20 | 50.25 | 50.5 | 50.12 | 8311 |
| 1715031000 | 50.25 | -0.1 | -0.20 | 50.5 | 50.75 | 49.98 | 8167 |
| 1714771800 | 50.35 | -0.67 | -1.31 | 51.01 | 51.01 | 50.15 | 6711 |
| 1714685400 | 51.02 | 0.97 | 1.94 | 51.65 | 51.97 | 50.77 | 10924 |
| 1714512600 | 50.05 | -0.14 | -0.28 | 50.3 | 50.44 | 50.05 | 3201 |
| 1714426200 | 50.19 | 0.28 | 0.56 | 49.7 | 50.2 | 49.65 | 6330 |
| 1714167000 | 49.91 | -0.68 | -1.34 | 50.57 | 50.57 | 49.82 | 10079 |
| 1714080540 | 50.59 | -0.46 | -0.90 | 51.15 | 51.45 | 50.41 | 4484 |
| 1713994200 | 51.05 | -0.08 | -0.16 | 51.13 | 51.14 | 50.55 | 7710 |
| 1713907800 | 51.13 | -0.12 | -0.23 | 51.27 | 51.7 | 50.85 | 10782 |
| 1713821340 | 51.25 | 0.14 | 0.27 | 51.11 | 51.76 | 51.11 | 15190 |
| 1713562200 | 51.11 | 0.26 | 0.51 | 50.85 | 51.19 | 50.65 | 9361 |
| 1713475800 | 50.85 | 0.16 | 0.32 | 50.69 | 51 | 50.05 | 11915 |
| 1713389400 | 50.69 | -0.12 | -0.24 | 50.81 | 50.81 | 50.1 | 7190 |
| 1713302940 | 50.81 | -0.34 | -0.66 | 51.15 | 51.3 | 50.32 | 21676 |
| 1713216600 | 51.15 | 0.78 | 1.55 | 50.5 | 51.57 | 50.5 | 32058 |
| 1712957400 | 50.37 | -0.08 | -0.16 | 50.64 | 50.97 | 50.22 | 12412 |
| 1712870940 | 50.45 | -0.26 | -0.51 | 50.65 | 51 | 50.35 | 3913 |
| 1712784540 | 50.71 | -0.14 | -0.28 | 50.79 | 51.4 | 50.65 | 2720 |
| 1712698140 | 50.85 | -0.05 | -0.10 | 50.53 | 50.9 | 50.4 | 3922 |
| 1712611740 | 50.9 | -0.66 | -1.28 | 51.55 | 51.55 | 50.9 | 9001 |
| 1712352600 | 51.56 | 0.02 | 0.04 | 51.54 | 51.74 | 51.1 | 2006 |
| 1712266140 | 51.54 | -0.26 | -0.50 | 52.06 | 52.1 | 51.4 | 87363 |
| 1712179740 | 51.8 | -1.32 | -2.48 | 53.2 | 53.45 | 51.8 | 18633 |
| 1712093400 | 53.12 | -0.18 | -0.34 | 53.3 | 53.3 | 52.59 | 2461 |
| 1712006940 | 53.3 | 0.49 | 0.93 | 52.92 | 53.3 | 52.75 | 30659 |
| 1711661400 | 52.81 | 0.26 | 0.49 | 52.55 | 53.05 | 52.55 | 4924 |
| 1711574940 | 52.55 | 0.95 | 1.84 | 51.6 | 52.55 | 51.6 | 32615 |
| 1711488540 | 51.6 | 0.09 | 0.17 | 51.52 | 51.94 | 51.45 | 5104 |
| 1711402140 | 51.51 | -0.29 | -0.56 | 51.8 | 51.8 | 51.51 | 5822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
