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 | 0.59 | 1.01218047693 | 58.29 | 61.25 | 57.73 | 11721 | 59.97532924 | DR |
| 4 | -1.81 | -2.98236941836 | 60.69 | 63.33 | 57.73 | 12401 | 60.64020753 | DR |
| 12 | 0.61 | 1.04685086666 | 58.27 | 63.33 | 57.73 | 14269 | 60.27562057 | DR |
| 26 | 6.1 | 11.5574081091 | 52.78 | 63.86 | 52.3 | 18795 | 59.18429274 | DR |
| 52 | 8.03 | 15.7915437561 | 50.85 | 63.86 | 49.65 | 15256 | 56.54010637 | DR |
| 156 | -5.22 | -8.14352574103 | 64.1 | 66.01 | 47.6 | 30323 | 57.3191887 | DR |
| 260 | -541.19 | -90.187811422 | 600.07 | 949.99 | 47.6 | 33188 | 70.16127905 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 58.88 | 0.2 | 0.34 | 58.68 | 59.15 | 57.82 | 5721 |
| 1734643800 | 58.68 | -2.14 | -3.52 | 60.81 | 60.83 | 58.68 | 9703 |
| 1734557400 | 60.82 | 1.38 | 2.32 | 60.04 | 61.25 | 59.78 | 28406 |
| 1734470940 | 59.44 | -0.06 | -0.10 | 59.7 | 60.15 | 58.73 | 11084 |
| 1734384540 | 59.5 | 0.23 | 0.39 | 59.27 | 59.59 | 58.7 | 4987 |
| 1734125340 | 59.27 | 0.64 | 1.09 | 58.29 | 59.27 | 57.73 | 4425 |
| 1734039000 | 58.63 | -0.05 | -0.09 | 58.15 | 59.02 | 57.87 | 9095 |
| 1733952540 | 58.68 | -1.7 | -2.82 | 60.8 | 60.8 | 58.3 | 12274 |
| 1733866140 | 60.38 | -0.24 | -0.40 | 60.62 | 60.62 | 59.85 | 5347 |
| 1733779740 | 60.62 | -0.02 | -0.03 | 60.64 | 60.98 | 59.95 | 4284 |
| 1733520600 | 60.64 | 0.87 | 1.46 | 60 | 60.64 | 59.7 | 8030 |
| 1733434200 | 59.77 | -0.97 | -1.60 | 60.74 | 60.74 | 59.35 | 36926 |
| 1733347800 | 60.74 | -1.01 | -1.64 | 61.74 | 61.74 | 60.4 | 4099 |
| 1733261340 | 61.75 | -0.98 | -1.56 | 62.6 | 62.73 | 61.62 | 41181 |
| 1733174940 | 62.73 | 0.55 | 0.88 | 62.46 | 62.85 | 62.05 | 20302 |
| 1732915740 | 62.18 | -0.32 | -0.51 | 62.78 | 63.33 | 61.5 | 10380 |
| 1732829400 | 62.5 | 0.88 | 1.43 | 61.61 | 62.99 | 60.52 | 5727 |
| 1732743000 | 61.62 | 1.76 | 2.94 | 59.86 | 61.62 | 59.86 | 10839 |
| 1732656600 | 59.86 | -0.56 | -0.93 | 59.6 | 60.1 | 59.18 | 10148 |
| 1732570140 | 60.42 | 0.22 | 0.37 | 60.08 | 60.53 | 59.2 | 8127 |
| 1732310940 | 60.2 | -0.31 | -0.51 | 60.69 | 60.98 | 59.68 | 2646 |
| 1732224600 | 60.51 | 1.91 | 3.26 | 58.6 | 60.51 | 58.6 | 7398 |
| 1732051800 | 58.6 | -0.88 | -1.48 | 59.48 | 59.48 | 58.39 | 16035 |
| 1731965340 | 59.48 | 0.76 | 1.29 | 59.32 | 59.48 | 58.7 | 9156 |
| 1731619800 | 58.72 | -0.66 | -1.11 | 59.37 | 59.48 | 58 | 5563 |
| 1731533400 | 59.38 | 0.68 | 1.16 | 58.5 | 59.38 | 58.25 | 7502 |
| 1731446940 | 58.7 | -1.04 | -1.74 | 59.3 | 59.92 | 58.47 | 4852 |
| 1731360540 | 59.74 | 0.17 | 0.29 | 60 | 60.85 | 59.4 | 8968 |
| 1731101400 | 59.57 | 0.05 | 0.08 | 59.77 | 60.38 | 59.3 | 3842 |
| 1731014940 | 59.52 | -0.45 | -0.75 | 60.55 | 60.55 | 59 | 5225 |
| 1730928600 | 59.97 | -0.04 | -0.07 | 62.02 | 62.05 | 59.61 | 7935 |
| 1730842200 | 60.01 | -0.84 | -1.38 | 60.86 | 61.05 | 60.01 | 2793 |
| 1730755800 | 60.85 | -1.82 | -2.90 | 62.9 | 62.9 | 60.85 | 7383 |
| 1730496600 | 62.67 | 1.25 | 2.04 | 61.95 | 62.87 | 61.68 | 3969 |
| 1730410200 | 61.42 | -0.39 | -0.63 | 61.98 | 62 | 61.26 | 2332 |
| 1730323800 | 61.81 | 0.13 | 0.21 | 61.88 | 62.03 | 61.38 | 111850 |
| 1730237340 | 61.68 | 0.48 | 0.78 | 61.54 | 61.89 | 61.34 | 2433 |
| 1730151000 | 61.2 | -0.15 | -0.24 | 61.3 | 61.66 | 60.8 | 92745 |
| 1729891800 | 61.35 | -0.75 | -1.21 | 62 | 62.15 | 61.04 | 26189 |
| 1729805400 | 62.1 | -0.76 | -1.21 | 62.86 | 62.98 | 61.68 | 1610 |
| 1729719000 | 62.86 | 0.86 | 1.39 | 62.27 | 62.86 | 62 | 4248 |
| 1729632600 | 62 | 0.07 | 0.11 | 61.6 | 62.35 | 61.3 | 4195 |
| 1729546140 | 61.93 | -0.35 | -0.56 | 63 | 63 | 61.73 | 4526 |
| 1729287000 | 62.28 | 0.42 | 0.68 | 62.32 | 62.7 | 61.5 | 2116 |
| 1729200540 | 61.86 | -0.06 | -0.10 | 62 | 62.35 | 61.85 | 2068 |
| 1729114140 | 61.92 | -0.06 | -0.10 | 62 | 62.35 | 61.74 | 2550 |
| 1729027740 | 61.98 | 1.66 | 2.75 | 60.32 | 62.7 | 59.54 | 4702 |
| 1728941340 | 60.32 | -0.17 | -0.28 | 60.03 | 60.73 | 59.85 | 1849 |
| 1728682200 | 60.49 | 0.91 | 1.53 | 59.66 | 61 | 59.66 | 5939 |
| 1728595740 | 59.58 | -0.35 | -0.58 | 59.93 | 60 | 59.53 | 2071 |
| 1728509400 | 59.93 | 0.96 | 1.63 | 59.12 | 59.99 | 59.12 | 4214 |
| 1728422940 | 58.97 | 0.95 | 1.64 | 58.85 | 59.04 | 58.42 | 17256 |
| 1728336600 | 58.02 | -0.4 | -0.68 | 58.42 | 58.58 | 57.96 | 2517 |
| 1728077400 | 58.42 | -0.23 | -0.39 | 57.95 | 58.42 | 57.76 | 125021 |
| 1727991000 | 58.65 | 0.14 | 0.24 | 58.88 | 59.05 | 58.39 | 2189 |
| 1727904540 | 58.51 | -0.18 | -0.31 | 58.69 | 58.7 | 58.09 | 9419 |
| 1727818200 | 58.69 | 0.03 | 0.05 | 58.66 | 59.25 | 58.44 | 45047 |
| 1727731800 | 58.66 | 0.19 | 0.32 | 58.98 | 59 | 58.18 | 4076 |
| 1727472600 | 58.47 | 0.2 | 0.34 | 58.27 | 59.25 | 58.27 | 7805 |
| 1727386140 | 58.27 | -0.33 | -0.56 | 58.4 | 58.68 | 57.94 | 7299 |
| 1727299740 | 58.6 | -0.37 | -0.63 | 59.35 | 59.51 | 58.6 | 6558 |
| 1727213400 | 58.97 | -1.18 | -1.96 | 60.34 | 60.34 | 58.79 | 110988 |
| 1727127000 | 60.15 | -0.16 | -0.27 | 60.51 | 60.89 | 59.93 | 23117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
