Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-04	Z	JNJ	155.43	156.28	154.88	156.01	0.37	0	0	155.64	155.82
2025-07-03	Z	JNJ	155.43	156.28	154.88	156.01	0.37	3,482,521	37,666	155.64	155.82
2025-07-02	Z	JNJ	156.00	156.30	155.07	155.56	-0.35	5,543,939	58,948	155.00	170.00
2025-07-01	Z	JNJ	153.00	157.75	152.81	155.92	3.225	10,896,572	85,042	155.91	156.00
2025-06-30	Z	JNJ	152.16	152.97	151.52	152.75	0.285	9,039,506	63,339	152.47	152.65
2025-06-27	Z	JNJ	152.01	153.33	151.01	152.41	0.35	10,010,750	60,273	150.00	152.56
2025-06-26	Z	JNJ	152.70	153.22	151.53	152.01	-0.27	7,156,840	63,272	151.60	152.29
2025-06-25	Z	JNJ	151.38	153.07	150.73	152.28	0.12	7,153,684	60,682	152.11	152.29
2025-06-24	Z	JNJ	151.50	152.72	150.98	152.19	0.88	9,544,196	69,915	120.00	152.22
2025-06-23	Z	JNJ	149.74	151.43	149.74	151.32	1.55	7,397,651	60,843	151.23	151.41
2025-06-20	Z	JNJ	151.26	151.395	149.04	149.79	-0.98	22,605,183	74,483	149.79	149.88
2025-06-19	Z	JNJ	152.57	152.645	150.71	150.73	-1.6089	0	0	150.85	163.00
2025-06-18	Z	JNJ	152.57	152.645	150.71	150.73	-1.6089	8,324,992	64,416	150.85	163.00
2025-06-17	Z	JNJ	154.965	155.28	152.105	152.38	-2.9111	6,406,801	57,606	152.31	163.00
2025-06-16	Z	JNJ	156.42	156.495	154.45	155.22	-1.84	7,023,716	71,812	155.00	163.00
2025-06-13	Z	JNJ	155.97	157.67	155.97	157.10	0.435	6,587,697	61,851	156.40	163.00
2025-06-12	Z	JNJ	156.24	156.675	155.17	156.66	1.395	7,075,251	64,207	155.17	157.06
2025-06-11	Z	JNJ	156.30	156.60	154.73	155.26	-1.23	6,015,277	57,218	154.75	155.29
2025-06-10	Z	JNJ	155.43	157.44	155.02	156.45	1.29	6,791,844	61,105	155.30	157.00
2025-06-09	Z	JNJ	154.85	155.99	154.45	155.23	0.20	5,319,187	51,906	154.65	156.00
2025-06-06	Z	JNJ	154.00	156.03	154.00	155.03	1.38	5,391,782	48,683	155.03	155.52
2025-06-05	Z	JNJ	153.68	154.09	152.64	153.66	0.42	5,295,900	53,196	153.00	154.87
2025-06-04	Z	JNJ	154.93	154.93	153.13	153.22	-1.17	6,983,713	65,914	153.17	153.40
2025-06-03	Z	JNJ	154.80	155.66	154.08	154.42	-1.06	8,209,623	58,515	154.25	155.10
2025-06-02	Z	JNJ	154.48	155.54	152.30	155.40	0.48	6,669,639	68,859	154.30	155.70
2025-05-30	Z	JNJ	153.90	155.71	153.22	155.21	1.38	15,529,663	72,186	141.00	155.99
2025-05-29	Z	JNJ	151.75	154.04	151.56	153.58	1.14	6,810,886	56,178	151.51	153.52
2025-05-28	Z	JNJ	153.28	153.64	151.93	152.43	-0.81	8,459,141	65,419	151.91	152.56
2025-05-27	Z	JNJ	152.52	154.045	151.93	153.25	1.645	6,990,526	65,858	144.90	154.18
2025-05-26	Z	JNJ	153.00	153.48	152.21	152.94	0.33	0	0	152.52	154.00
2025-05-23	Z	JNJ	153.00	153.48	152.21	152.94	0.33	6,727,424	55,161	152.52	154.00
2025-05-22	Z	JNJ	152.645	153.32	151.37	152.61	-0.615	7,535,244	59,249	152.00	153.00
2025-05-21	Z	JNJ	153.19	154.43	153.00	153.18	-0.57	7,029,986	59,177	153.00	153.25
2025-05-20	Z	JNJ	152.33	154.0399	152.12	153.66	1.15	7,350,925	54,886	153.40	154.00
2025-05-19	Z	JNJ	151.89	152.66	151.05	152.49	1.17	12,639,526	55,861	152.49	152.70
2025-05-16	Z	JNJ	149.67	151.50	149.22	151.33	1.69	8,050,280	70,548	150.98	151.10
2025-05-15	Z	JNJ	148.00	149.65	147.33	149.61	3.26	7,945,706	77,509	149.61	149.85
2025-05-14	Z	JNJ	148.665	148.82	146.115	146.36	-2.128	10,215,012	94,085	146.11	146.60
2025-05-13	Z	JNJ	151.70	151.70	148.08	148.44	-5.71	10,548,585	99,015	148.39	148.90
2025-05-12	Z	JNJ	152.02	155.36	151.18	154.14	-0.06	9,023,463	83,825	150.00	155.00
2025-05-09	Z	JNJ	155.42	156.06	153.81	154.22	-1.46	6,520,096	54,059	153.80	155.99
2025-05-08	Z	JNJ	155.82	157.03	154.78	155.66	-1.665	7,605,716	66,372	155.30	156.75
2025-05-07	Z	JNJ	154.74	157.9423	154.50	157.30	2.76	7,853,642	68,781	153.65	156.69
2025-05-06	Z	JNJ	154.82	155.90	153.685	154.47	-0.55	8,644,140	67,284	153.70	156.19
2025-05-05	Z	JNJ	156.67	156.795	154.725	155.00	-1.00	5,464,209	47,753	145.48	155.55
2025-05-02	Z	JNJ	156.07	156.715	155.04	156.12	1.62	5,973,985	49,570	153.00	157.25
2025-05-01	Z	JNJ	155.00	155.085	153.36	154.46	-1.89	7,325,749	57,419	154.46	154.98
2025-04-30	Z	JNJ	158.20	158.20	155.021	156.31	0.31	9,597,911	59,793	155.03	156.26
2025-04-29	Z	JNJ	155.45	157.02	154.29	155.91	0.49	5,246,261	50,325	142.00	157.05
2025-04-28	Z	JNJ	155.50	155.81	153.82	155.35	0.76	5,815,146	56,229	155.30	156.00
2025-04-25	Z	JNJ	154.32	154.90	152.45	154.58	-0.395	8,643,850	64,946	140.00	155.00
2025-04-24	Z	JNJ	155.80	155.895	153.44	154.93	-0.43	8,310,000	67,934	145.00	155.24
2025-04-23	Z	JNJ	156.49	157.10	154.33	155.38	-2.47	9,099,203	66,874	155.26	155.38
2025-04-22	Z	JNJ	157.55	158.72	156.2601	157.75	0.765	7,136,236	58,657	156.00	158.59
2025-04-21	Z	JNJ	157.96	158.23	155.49	156.92	-0.545	6,284,817	61,126	156.51	170.26
2025-04-18	Z	JNJ	154.16	159.44	154.16	157.47	3.54	0	0	157.44	157.47
2025-04-17	Z	JNJ	154.16	159.44	154.16	157.47	3.54	10,980,997	81,246	157.44	157.47
2025-04-16	Z	JNJ	155.37	155.63	152.24	153.91	0.30	7,987,123	69,192	152.51	154.60
2025-04-15	Z	JNJ	155.70	156.30	152.10	153.62	-0.72	10,847,086	82,455	142.05	153.87
2025-04-14	Z	JNJ	151.585	154.67	151.1658	154.36	2.66	10,680,468	82,963	153.07	155.00
2025-04-11	Z	JNJ	149.33	152.35	148.19	151.73	2.95	9,943,792	74,926	5.00	153.00
2025-04-10	Z	JNJ	150.37	151.20	145.13	148.69	-2.33	13,824,130	110,858	147.00	168.60
2025-04-09	Z	JNJ	142.20	153.19	141.50	150.97	0.85	18,772,135	137,549	151.30	151.60
2025-04-08	Z	JNJ	153.59	153.59	148.00	150.00	-0.73	12,018,115	88,152	147.04	149.00
2025-04-07	Z	JNJ	151.28	152.71	147.40	150.62	-2.75	18,082,863	155,883	150.80	151.99