J&J

JNJ
🏛️ usa →
181.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 172.53 172.68 171.03 171.07 4.4M
2021-12-30 172.12 172.88 171.75 172.31 4.2M
2021-12-29 170.00 171.99 169.91 171.55 3.7M
2021-12-28 169.79 170.64 169.59 170.35 3.2M
2021-12-27 169.14 169.85 168.70 169.67 3.7M
2021-12-23 167.88 168.95 167.36 168.25 3.5M
2021-12-22 167.06 168.17 166.12 167.93 4.2M
2021-12-21 168.06 168.10 165.98 167.21 8.0M
2021-12-20 167.81 168.51 166.55 167.75 8.0M
2021-12-17 169.64 170.78 167.66 168.23 16.7M
2021-12-16 171.26 173.51 170.84 173.01 9.0M
2021-12-15 169.85 171.30 169.42 171.14 8.6M
2021-12-14 168.33 170.97 167.16 170.29 10.5M
2021-12-13 164.75 169.20 163.80 168.45 11.1M
2021-12-10 165.57 166.69 164.65 165.49 6.6M
2021-12-09 164.18 165.98 163.49 165.90 8.6M
2021-12-08 163.47 164.57 162.64 164.34 6.2M
2021-12-07 164.00 164.27 162.41 163.36 8.3M
2021-12-06 160.19 163.52 159.83 162.94 9.7M
2021-12-03 157.91 159.67 157.59 159.38 8.8M
2021-12-02 157.26 159.29 156.75 157.09 11.3M
2021-12-01 156.88 160.08 156.25 158.08 9.8M
2021-11-30 158.51 159.00 155.85 155.93 15.0M
2021-11-29 159.50 160.42 158.42 159.75 9.2M
2021-11-26 160.60 161.16 158.66 159.20 8.5M
2021-11-24 160.14 160.62 159.38 160.24 5.2M
2021-11-23 159.52 161.00 158.78 160.69 7.7M
2021-11-22 161.03 162.64 159.65 159.70 7.6M
2021-11-19 163.04 163.19 161.78 162.89 7.6M
2021-11-18 163.45 164.47 162.13 162.40 6.4M
2021-11-17 162.87 163.86 161.79 163.28 5.4M
2021-11-16 163.18 164.35 162.62 162.67 7.6M
2021-11-15 165.00 165.46 163.22 163.52 7.5M
2021-11-12 167.43 167.62 164.61 165.01 19.0M
2021-11-11 163.49 163.81 162.49 163.06 4.1M
2021-11-10 162.53 164.84 162.35 164.27 6.2M
2021-11-09 162.61 163.59 162.02 162.51 6.1M
2021-11-08 163.68 164.17 162.01 162.87 5.6M
2021-11-05 162.48 164.60 162.20 163.43 6.2M
2021-11-04 164.94 164.99 162.67 164.60 8.2M
2021-11-03 165.04 165.77 163.43 165.06 6.7M
2021-11-02 163.70 166.98 162.98 165.59 8.5M
2021-11-01 163.16 163.98 159.40 163.02 5.8M
2021-10-29 162.35 163.25 160.61 162.88 8.5M
2021-10-28 163.77 165.20 162.32 162.85 6.3M
2021-10-27 165.68 165.76 163.31 163.74 7.0M
2021-10-26 164.56 166.03 164.05 165.75 6.9M
2021-10-25 163.72 164.31 161.71 164.08 6.7M
2021-10-22 163.06 164.06 162.96 163.72 4.3M
2021-10-21 164.30 164.39 162.28 163.40 4.5M
2021-10-20 163.98 164.75 163.26 163.78 6.0M
2021-10-19 160.90 165.15 160.73 163.87 10.1M
2021-10-18 160.25 160.89 159.20 160.12 7.5M
2021-10-15 161.03 161.81 160.41 161.30 6.9M
2021-10-14 159.71 161.14 159.60 160.11 4.6M
2021-10-13 157.82 160.08 157.75 159.20 6.9M
2021-10-12 160.00 160.18 157.34 157.69 6.7M
2021-10-11 160.86 161.86 159.94 160.25 4.1M
2021-10-08 161.32 161.61 160.25 160.93 4.3M
2021-10-07 160.02 162.61 160.02 161.34 5.3M
2021-10-06 159.87 159.95 157.84 159.91 7.3M
2021-10-05 159.86 161.11 159.15 159.58 5.1M
2021-10-04 159.99 161.00 157.67 159.22 8.6M
2021-10-01 161.53 161.90 158.62 160.47 8.6M
2021-09-30 164.64 165.40 161.41 161.50 7.0M
2021-09-29 163.00 164.66 162.78 164.02 5.1M
2021-09-28 163.10 163.91 161.77 162.81 7.6M
2021-09-27 164.00 164.36 162.85 163.17 5.8M
2021-09-24 164.75 165.65 163.89 164.36 4.4M
2021-09-23 164.40 165.77 164.15 164.86 4.7M
2021-09-22 165.35 165.95 163.63 163.93 5.7M
2021-09-21 164.61 165.98 164.24 164.53 6.7M
2021-09-20 163.48 165.17 162.17 163.81 7.3M
2021-09-17 164.30 164.91 163.56 164.75 13.4M
2021-09-16 165.65 166.46 164.19 165.22 5.7M
2021-09-15 165.00 165.96 164.31 165.42 7.9M
2021-09-14 166.40 166.54 164.51 164.80 5.3M
2021-09-13 167.92 168.12 165.13 165.80 6.3M
2021-09-10 168.55 169.09 166.87 166.97 6.7M
2021-09-09 171.19 171.48 167.70 168.07 7.1M
2021-09-08 171.62 172.98 171.08 171.90 4.7M
2021-09-07 174.35 175.03 171.67 172.32 6.9M
2021-09-03 175.10 175.22 173.81 175.04 4.1M
2021-09-02 174.34 175.19 173.91 174.93 4.5M
2021-09-01 172.90 173.74 172.06 173.74 5.3M
2021-08-31 173.49 174.49 172.48 173.13 7.1M
2021-08-30 172.79 174.28 172.78 173.66 3.3M
2021-08-27 174.28 174.28 172.75 172.93 7.0M
2021-08-26 173.95 174.72 173.05 173.30 5.0M
2021-08-25 175.69 175.90 173.89 174.23 5.7M
2021-08-24 176.99 177.21 175.28 175.39 5.7M
2021-08-23 178.39 178.93 177.54 177.61 6.5M
2021-08-20 178.89 179.92 178.07 179.44 5.4M
2021-08-19 176.62 179.33 176.07 178.57 5.6M
2021-08-18 179.50 179.50 177.13 177.19 7.1M
2021-08-17 177.31 179.51 177.31 179.47 6.0M
2021-08-16 176.55 177.89 175.95 177.84 4.8M
2021-08-13 175.29 176.29 175.12 176.25 5.9M
2021-08-12 173.82 175.29 173.59 175.20 4.4M
2021-08-11 174.25 174.47 173.56 173.80 4.2M
2021-08-10 173.26 174.11 172.78 173.77 3.7M
2021-08-09 173.72 174.25 172.93 173.71 4.0M
2021-08-06 173.94 173.94 172.45 173.11 4.6M
2021-08-05 173.85 173.85 172.42 173.69 4.3M
2021-08-04 174.20 174.59 173.26 173.36 4.8M
2021-08-03 172.73 174.50 172.44 174.39 6.0M
2021-08-02 172.47 172.84 171.30 172.27 3.7M
2021-07-30 172.54 172.98 171.84 172.20 5.3M
2021-07-29 172.74 173.34 171.09 172.18 4.2M
2021-07-28 172.73 173.38 172.08 172.18 5.8M
2021-07-27 171.80 172.72 170.67 172.66 7.1M
2021-07-26 171.82 172.14 170.86 171.87 4.5M
2021-07-23 171.00 172.18 170.38 171.79 5.0M
2021-07-22 169.36 171.07 168.65 169.98 5.3M
2021-07-21 169.30 169.69 167.48 169.49 7.6M
2021-07-20 166.90 170.81 166.84 168.45 9.9M
2021-07-19 166.48 168.19 165.32 166.88 8.2M
2021-07-16 168.34 169.09 167.95 168.10 5.8M
2021-07-15 169.30 169.90 167.72 168.37 6.7M
2021-07-14 170.00 170.83 169.04 170.42 6.2M
2021-07-13 168.97 169.76 168.67 169.27 4.7M
2021-07-12 169.73 171.18 168.54 169.48 7.8M
2021-07-09 169.37 170.37 169.24 169.75 6.1M
2021-07-08 168.70 169.46 167.58 169.08 5.8M
2021-07-07 167.48 169.50 167.48 169.41 6.3M
2021-07-06 167.91 168.86 166.99 167.97 6.1M
2021-07-02 166.02 169.30 165.64 168.98 9.1M
2021-07-01 164.74 166.01 164.63 165.96 6.3M
2021-06-30 164.00 164.97 163.67 164.74 6.2M
2021-06-29 164.00 164.64 163.41 164.03 3.7M
2021-06-28 164.44 165.07 163.52 164.02 5.6M
2021-06-25 162.94 164.78 162.89 164.21 11.0M
2021-06-24 163.27 164.20 162.80 163.37 4.5M
2021-06-23 163.69 163.69 162.48 162.63 4.5M
2021-06-22 163.71 164.04 163.28 163.62 5.6M
2021-06-21 162.77 164.26 162.25 163.84 6.6M
2021-06-18 163.27 164.19 161.79 161.98 13.0M
2021-06-17 164.19 165.70 163.50 165.22 5.9M
2021-06-16 164.80 165.75 163.48 164.43 7.0M
2021-06-15 165.23 165.86 164.39 164.49 5.1M
2021-06-14 164.50 165.46 163.90 165.37 4.9M
2021-06-11 167.07 167.08 164.22 164.96 7.4M
2021-06-10 166.00 167.58 165.95 167.08 6.5M
2021-06-09 163.99 165.78 163.66 165.59 5.6M
2021-06-08 165.28 165.66 162.07 163.39 7.7M
2021-06-07 166.00 166.32 164.63 164.84 5.4M
2021-06-04 167.01 167.57 165.87 165.97 6.5M
2021-06-03 165.89 167.15 165.71 166.04 5.8M
2021-06-02 165.30 166.73 165.11 166.20 6.8M
2021-06-01 170.15 170.20 165.38 165.53 10.4M
2021-05-28 169.52 171.01 169.17 169.25 6.4M
2021-05-27 169.26 170.17 168.38 168.81 8.1M
2021-05-26 170.00 170.08 168.28 169.07 5.7M
2021-05-25 170.67 171.03 169.74 170.08 7.4M
2021-05-24 170.90 171.35 169.77 170.55 5.2M
2021-05-21 171.33 172.74 170.87 170.96 6.5M
2021-05-20 169.94 171.59 169.69 171.07 4.9M
2021-05-19 169.91 170.16 168.04 170.08 5.5M
2021-05-18 169.98 171.37 169.53 170.45 5.8M
2021-05-17 170.40 171.89 170.31 170.39 5.7M
2021-05-14 171.48 171.61 170.17 170.22 5.8M
2021-05-13 166.97 170.70 166.97 169.96 8.0M
2021-05-12 168.54 169.80 167.95 168.20 6.8M
2021-05-11 170.65 170.87 168.28 168.88 8.2M
2021-05-10 169.90 171.53 169.23 170.27 8.4M
2021-05-07 168.30 169.18 167.83 168.50 5.3M
2021-05-06 166.79 167.89 166.24 167.74 5.5M
2021-05-05 167.50 167.50 166.81 167.07 7.8M
2021-05-04 164.83 167.85 164.67 167.77 10.2M
2021-05-03 163.60 165.32 163.12 165.21 6.6M
2021-04-30 164.15 164.33 162.52 162.73 9.1M
2021-04-29 161.90 164.26 161.81 164.20 6.4M
2021-04-28 162.86 163.20 161.65 161.98 7.4M
2021-04-27 163.76 163.91 162.47 163.18 6.2M
2021-04-26 165.21 165.41 163.76 164.12 6.0M
2021-04-23 164.53 166.06 164.00 165.52 6.0M
2021-04-22 165.84 166.28 164.62 165.18 7.2M
2021-04-21 166.37 166.91 165.29 166.59 6.3M
2021-04-20 161.00 167.79 161.00 166.48 14.1M
2021-04-19 162.50 163.11 160.84 162.69 8.4M
2021-04-16 161.34 162.51 160.56 162.24 9.0M
2021-04-15 160.72 162.39 160.23 160.39 7.5M
2021-04-14 157.83 160.11 157.54 159.92 7.7M
2021-04-13 156.86 159.93 156.53 159.48 18.4M
2021-04-12 161.09 162.08 160.34 161.64 5.0M
2021-04-09 162.12 162.93 159.78 161.25 8.4M
2021-04-08 164.00 164.11 162.85 162.97 5.0M
2021-04-07 163.55 164.28 163.32 163.61 4.6M
2021-04-06 164.08 164.52 163.00 163.39 5.1M
2021-04-05 163.64 164.75 162.66 163.43 7.4M
2021-04-01 162.60 163.84 162.26 162.83 7.2M
2021-03-31 164.96 165.39 163.70 164.35 8.3M
2021-03-30 165.02 165.66 164.23 165.01 7.2M
2021-03-29 163.83 167.03 163.63 166.04 8.5M
2021-03-26 162.09 165.10 161.38 164.93 7.6M
2021-03-25 162.44 162.45 160.64 161.97 6.3M
2021-03-24 160.10 162.48 159.82 161.91 6.4M
2021-03-23 160.21 161.20 158.88 160.35 7.2M
2021-03-22 158.31 160.65 158.00 160.50 7.5M
2021-03-19 160.69 161.50 159.47 160.04 14.9M
2021-03-18 160.21 161.49 159.96 160.47 4.8M
2021-03-17 160.83 161.73 159.53 160.77 6.0M
2021-03-16 160.46 161.68 160.24 161.37 6.4M
2021-03-15 159.75 160.66 158.50 160.42 5.5M
2021-03-12 159.28 160.31 159.19 159.60 5.5M
2021-03-11 159.54 160.63 158.92 159.14 6.3M
2021-03-10 158.82 159.90 157.36 159.15 6.6M
2021-03-09 156.89 160.75 156.89 157.70 7.5M
2021-03-08 157.00 159.33 155.98 157.40 6.5M
2021-03-05 153.98 156.69 153.13 156.10 8.3M
2021-03-04 155.99 156.10 151.47 153.07 11.0M
2021-03-03 158.25 158.90 156.06 156.22 8.5M
2021-03-02 159.78 160.78 158.60 159.02 7.6M
2021-03-01 161.45 161.53 159.09 159.32 10.6M
2021-02-26 162.00 162.41 157.97 158.46 14.4M
2021-02-25 163.13 163.70 161.99 162.76 9.7M
2021-02-24 162.40 164.39 160.92 162.59 10.3M
2021-02-23 161.48 163.19 160.40 160.44 7.0M
2021-02-22 161.87 162.54 160.29 161.87 6.4M
2021-02-19 165.60 165.96 162.91 162.98 8.2M
2021-02-18 164.96 166.16 164.30 165.74 5.2M
2021-02-17 164.97 166.09 164.36 165.66 6.7M
2021-02-16 166.58 167.05 164.64 165.07 5.7M
2021-02-12 164.40 166.85 164.00 166.58 4.4M
2021-02-11 167.00 167.38 165.60 166.06 4.9M
2021-02-10 167.89 167.94 165.70 166.81 5.9M
2021-02-09 165.20 166.59 164.97 166.27 5.5M
2021-02-08 165.03 165.92 163.88 164.92 6.0M
2021-02-05 164.86 165.44 163.86 164.45 9.5M
2021-02-04 161.00 162.09 159.76 161.99 7.8M
2021-02-03 160.94 161.52 159.57 160.50 8.6M
2021-02-02 163.38 163.66 161.18 161.25 11.4M
2021-02-01 165.31 165.31 162.60 162.71 10.0M
2021-01-29 164.26 166.00 160.55 163.13 22.5M
2021-01-28 168.20 170.86 167.80 169.16 8.9M
2021-01-27 169.12 170.92 167.45 167.88 14.2M
2021-01-26 169.70 173.65 169.39 170.48 14.2M
2021-01-25 165.01 166.09 163.66 165.98 9.9M
2021-01-22 162.36 165.16 161.87 163.55 8.1M
2021-01-21 161.32 162.48 160.06 161.73 6.8M
2021-01-20 163.20 164.14 161.80 162.38 6.8M
2021-01-19 162.00 163.04 161.10 162.78 9.1M
2021-01-15 160.30 161.41 159.11 160.30 7.6M
2021-01-14 160.45 161.95 159.61 160.65 10.0M
2021-01-13 158.23 158.46 156.75 157.89 6.6M
2021-01-12 159.15 159.66 157.33 158.13 6.9M
2021-01-11 160.56 161.32 158.77 159.37 7.1M
2021-01-08 160.51 161.10 159.88 160.04 8.2M
2021-01-07 159.00 161.03 158.35 160.37 7.7M
2021-01-06 157.24 160.23 156.72 159.83 8.2M
2021-01-05 156.25 158.76 155.07 158.34 9.6M
2021-01-04 157.24 157.38 154.13 156.50 11.8M