Shares Magazine
$143.90-0.30 (-0.21%)06 Jan 2025, 19:13
Johnson & Johnson Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $144.64 | $144.64 | $143.64 | $144.20 | 6,601 |
| Jan 2, 2025 | $145.76 | $145.76 | $144.11 | $144.70 | 14,666 |
| Dec 31, 2024 | $143.40 | $144.56 | $143.34 | $143.50 | 9,893 |
| Dec 30, 2024 | $145.00 | $145.00 | $142.98 | $143.60 | 5,934 |
| Dec 27, 2024 | $145.66 | $146.58 | $144.69 | $145.80 | 4,006 |
| Dec 24, 2024 | $144.98 | $145.85 | $144.38 | $145.40 | 7,318 |
| Dec 23, 2024 | $145.47 | $145.47 | $143.50 | $143.80 | 7,394 |
| Dec 20, 2024 | $143.45 | $145.46 | $142.91 | $144.80 | 10,173 |
| Dec 19, 2024 | $145.00 | $145.17 | $143.55 | $146.80 | 29,562 |
| Dec 18, 2024 | $145.70 | $146.69 | $145.14 | $146.20 | 8,581 |
| Dec 17, 2024 | $144.00 | $146.18 | $143.80 | $145.20 | 30,867 |
| Dec 16, 2024 | $147.49 | $147.49 | $144.88 | $146.30 | 7,671 |
| Dec 13, 2024 | $146.00 | $146.79 | $145.05 | $146.40 | 11,246 |
| Dec 12, 2024 | $146.80 | $147.71 | $146.03 | $146.90 | 685,864 |
| Dec 11, 2024 | $149.98 | $149.98 | $146.65 | $146.70 | 26,870 |
| Dec 10, 2024 | $150.00 | $150.58 | $148.37 | $149.50 | 10,699 |
| Dec 9, 2024 | $149.34 | $150.88 | $148.60 | $150.40 | 10,326 |
| Dec 6, 2024 | $149.00 | $149.98 | $148.39 | $148.80 | 359,712 |
| Dec 5, 2024 | $150.75 | $150.75 | $149.02 | $149.70 | 9,203 |
| Dec 4, 2024 | $152.13 | $152.13 | $149.77 | $151.00 | 7,593 |
| Dec 3, 2024 | $154.75 | $154.85 | $153.03 | $153.70 | 6,552 |
| Dec 2, 2024 | $155.04 | $155.13 | $153.92 | $154.70 | 22,563 |
| Nov 29, 2024 | $155.20 | $155.65 | $154.51 | $155.40 | 15,148 |
| Nov 27, 2024 | $154.66 | $156.62 | $154.56 | $153.60 | 7,874 |
| Nov 26, 2024 | $155.37 | $155.50 | $153.24 | $153.60 | 6,701 |
| Nov 25, 2024 | $155.35 | $157.05 | $155.14 | $153.80 | 9,451 |
| Nov 22, 2024 | $156.35 | $157.11 | $154.14 | $153.80 | 334,035 |
| Nov 21, 2024 | $153.63 | $155.77 | $152.84 | $153.80 | 8,127 |
| Nov 20, 2024 | $153.20 | $153.25 | $151.85 | $153.80 | 13,516 |
| Nov 19, 2024 | $153.71 | $153.91 | $152.07 | $153.80 | 11,593 |
| Nov 18, 2024 | $153.88 | $155.27 | $152.33 | $153.80 | 197,525 |
| Nov 15, 2024 | $151.60 | $154.41 | $151.06 | $153.40 | 16,143 |
| Nov 14, 2024 | $153.24 | $153.51 | $150.79 | $152.20 | 13,916 |
| Nov 13, 2024 | $152.86 | $153.16 | $151.45 | $152.60 | 58,643 |
| Nov 12, 2024 | $154.50 | $154.87 | $152.56 | $152.90 | 39,461 |
| Nov 11, 2024 | $156.40 | $157.56 | $155.13 | $155.60 | 19,275 |
| Nov 8, 2024 | $157.14 | $157.14 | $155.93 | $156.20 | 6,050 |
| Nov 7, 2024 | $158.34 | $158.75 | $156.68 | $157.20 | 18,033 |
| Nov 6, 2024 | $159.55 | $160.78 | $157.45 | $158.00 | 18,768 |
| Nov 5, 2024 | $157.50 | $158.45 | $156.25 | $157.60 | 9,090 |
| Nov 4, 2024 | $159.75 | $160.26 | $158.23 | $158.90 | 13,203 |
| Nov 1, 2024 | $160.32 | $161.06 | $160.23 | $160.80 | 5,211 |
| Oct 31, 2024 | $159.80 | $160.84 | $159.57 | $160.50 | 8,146 |
| Oct 30, 2024 | $159.20 | $161.25 | $159.20 | $160.50 | 11,051 |
| Oct 29, 2024 | $161.44 | $162.14 | $160.64 | $161.40 | 122,051 |
| Oct 28, 2024 | $161.03 | $161.95 | $161.03 | $161.80 | 7,518 |
| Oct 25, 2024 | $163.80 | $163.97 | $160.78 | $162.00 | 9,044 |
| Oct 24, 2024 | $164.00 | $164.00 | $164.00 | $164.00 | 13,263 |
| Oct 23, 2024 | $163.30 | $164.47 | $162.46 | $163.60 | 4,467 |
| Oct 22, 2024 | $162.81 | $163.73 | $161.90 | $163.20 | 9,804 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |