Johnson & Johnson (JNJB34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.52 | -2.55376344086 | 59.52 | 59.87 | 56.4 | 25910 | 58.03376775 | DR |
| 4 | -1.98 | -3.30110036679 | 59.98 | 60.61 | 56.4 | 18318 | 58.63863689 | DR |
| 12 | -3.95 | -6.37610976594 | 61.95 | 63.33 | 56.4 | 12849 | 59.52790478 | DR |
| 26 | 1.06 | 1.86160871092 | 56.94 | 63.86 | 56.4 | 17726 | 60.25897752 | DR |
| 52 | 5.26 | 9.97345468335 | 52.74 | 63.86 | 49.65 | 16036 | 56.92276459 | DR |
| 156 | -1.85 | -3.0910609858 | 59.85 | 65.5 | 47.6 | 28888 | 56.91901323 | DR |
| 260 | -560.07 | -90.6159496497 | 618.07 | 949.99 | 47.6 | 33377 | 69.82573593 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
