Shares Magazine
$164.10+0.60 (+0.37%)28 Mar 2025, 19:05
Johnson & Johnson Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $163.66 | $164.53 | $162.96 | $164.10 | 5,168 |
| Mar 27, 2025 | $162.59 | $164.01 | $161.32 | $163.50 | 3,891 |
| Mar 26, 2025 | $161.46 | $162.42 | $160.84 | $161.80 | 4,436 |
| Mar 25, 2025 | $163.70 | $164.11 | $160.84 | $162.60 | 4,508 |
| Mar 24, 2025 | $163.05 | $164.35 | $162.45 | $163.60 | 7,147 |
| Mar 21, 2025 | $163.00 | $163.77 | $162.41 | $163.40 | 3,065 |
| Mar 20, 2025 | $163.08 | $163.12 | $161.94 | $162.80 | 5,326 |
| Mar 19, 2025 | $164.07 | $164.20 | $162.24 | $163.10 | 5,065 |
| Mar 18, 2025 | $162.65 | $164.82 | $162.65 | $164.00 | 26,406 |
| Mar 17, 2025 | $162.50 | $163.43 | $161.76 | $163.10 | 2,823 |
| Mar 14, 2025 | $162.27 | $162.89 | $161.07 | $162.30 | 7,076 |
| Mar 13, 2025 | $163.41 | $164.31 | $162.66 | $162.90 | 3,701 |
| Mar 12, 2025 | $164.87 | $164.87 | $162.25 | $163.10 | 6,302 |
| Mar 11, 2025 | $167.40 | $167.50 | $165.07 | $164.60 | 7,631 |
| Mar 10, 2025 | $166.31 | $169.85 | $166.31 | $168.80 | 4,832 |
| Mar 7, 2025 | $165.83 | $168.39 | $165.03 | $167.70 | 152,907 |
| Mar 6, 2025 | $165.02 | $165.45 | $163.54 | $164.70 | 23,221 |
| Mar 5, 2025 | $164.00 | $166.44 | $163.59 | $164.70 | 7,268 |
| Mar 4, 2025 | $166.75 | $169.95 | $166.07 | $168.40 | 104,963 |
| Mar 3, 2025 | $164.04 | $167.12 | $164.04 | $166.60 | 8,559 |
| Feb 28, 2025 | $163.74 | $165.79 | $162.76 | $163.30 | 2,734 |
| Feb 27, 2025 | $163.40 | $163.85 | $161.54 | $162.90 | 4,402 |
| Feb 26, 2025 | $165.70 | $165.70 | $162.77 | $163.50 | 4,814 |
| Feb 25, 2025 | $163.89 | $166.12 | $163.71 | $165.80 | 131,054 |
| Feb 24, 2025 | $162.13 | $164.80 | $162.01 | $163.90 | 624,120 |
| Feb 21, 2025 | $159.03 | $162.91 | $159.03 | $161.70 | 7,042 |
| Feb 20, 2025 | $157.58 | $159.87 | $157.40 | $159.70 | 7,405 |
| Feb 19, 2025 | $154.50 | $157.72 | $154.34 | $157.20 | 8,796 |
| Feb 18, 2025 | $154.00 | $155.31 | $153.27 | $154.70 | 8,284 |
| Feb 14, 2025 | $157.25 | $157.40 | $156.11 | $153.30 | 9,397 |
| Feb 13, 2025 | $155.44 | $157.78 | $154.70 | $153.30 | 9,186 |
| Feb 12, 2025 | $155.50 | $155.89 | $154.34 | $153.30 | 4,280 |
| Feb 11, 2025 | $154.27 | $156.34 | $153.80 | $153.30 | 4,874 |
| Feb 10, 2025 | $153.33 | $153.89 | $152.19 | $153.30 | 5,671 |
| Feb 7, 2025 | $153.51 | $154.47 | $152.86 | $153.70 | 6,725 |
| Feb 6, 2025 | $155.00 | $155.00 | $153.52 | $154.50 | 4,252 |
| Feb 5, 2025 | $153.90 | $154.65 | $153.34 | $153.80 | 9,291 |
| Feb 4, 2025 | $151.87 | $154.16 | $150.83 | $153.40 | 352,269 |
| Feb 3, 2025 | $150.10 | $152.31 | $150.10 | $151.80 | 4,554 |
| Jan 31, 2025 | $152.40 | $153.15 | $152.09 | $152.20 | 9,809 |
| Jan 30, 2025 | $151.60 | $154.14 | $151.36 | $152.40 | 11,716 |
| Jan 29, 2025 | $150.59 | $151.84 | $150.00 | $151.50 | 9,000 |
| Jan 28, 2025 | $152.28 | $152.91 | $150.96 | $153.40 | 16,064 |
| Jan 27, 2025 | $148.00 | $153.13 | $148.00 | $147.20 | 13,067 |
| Jan 24, 2025 | $146.40 | $147.64 | $146.40 | $147.20 | 7,322 |
| Jan 23, 2025 | $145.63 | $147.89 | $144.73 | $147.90 | 33,499 |
| Jan 22, 2025 | $149.45 | $149.67 | $142.10 | $144.00 | 50,859 |
| Jan 21, 2025 | $147.68 | $148.81 | $147.05 | $148.30 | 37,654 |
| Jan 17, 2025 | $147.48 | $148.30 | $146.42 | $147.00 | 7,106 |
| Jan 16, 2025 | $144.00 | $148.04 | $144.00 | $146.90 | 14,649 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.