19:01:15 EDT Fri 01 Nov 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-11-01ZJNJ160.29161.06159.88160.150.295,145,37058,445159.53160.02
2024-10-31ZJNJ159.99160.87159.46159.86-0.74758,613,01568,989159.48161.00
2024-10-30ZJNJ159.45161.28159.0302160.610.545,820,38761,313160.43160.91
2024-10-29ZJNJ161.46162.17160.06160.09-1.465,216,64962,535160.00160.08
2024-10-28ZJNJ161.13161.97161.00161.600.724,842,64060,749161.43161.90
2024-10-25ZJNJ163.68163.92160.61160.88-2.806,397,11674,880160.40162.07
2024-10-24ZJNJ165.00165.51163.34163.67-2.205,386,39161,157163.66168.00
2024-10-23ZJNJ162.82166.00162.42165.862.417,441,96474,120165.20165.98
2024-10-22ZJNJ162.32163.73161.90163.450.595,680,60653,025163.09164.41
2024-10-21ZJNJ165.10165.25162.31162.83-2.266,082,46268,585162.56164.14
2024-10-18ZJNJ164.89165.2896163.93165.120.655,907,55156,330164.71168.59
2024-10-17ZJNJ164.26165.00163.63164.470.214,798,16659,534160.00164.94
2024-10-16ZJNJ164.00164.99162.64164.280.195,982,21466,291154.99164.65
2024-10-15ZJNJ160.00166.75159.00164.102.543210,547,74097,735163.06164.24
2024-10-14ZJNJ161.40162.14160.90161.600.275,962,32073,591161.45165.05
2024-10-11ZJNJ162.18162.66161.20161.460.955,253,40363,457161.30161.45
2024-10-10ZJNJ161.36161.39159.995160.51-0.134,793,48160,230162.00170.53
2024-10-09ZJNJ159.92161.215159.51160.650.986,047,26759,529160.20161.25
2024-10-08ZJNJ159.49160.245158.95159.690.1154,766,23041,417159.68160.00
2024-10-07ZJNJ160.25160.86159.22159.53-0.744,265,91858,493159.03159.31
2024-10-04ZJNJ159.63160.50158.775160.29-0.225,331,61564,520159.68160.50
2024-10-03ZJNJ160.78161.44160.22160.50-0.6954,791,16957,266160.00160.50
2024-10-02ZJNJ161.51162.12160.65161.17-0.824,684,45158,084151.00161.34
2024-10-01ZJNJ162.43162.75161.18161.99-0.034,407,99058,757161.33162.00
2024-09-30ZJNJ161.57162.18160.68162.060.656,010,38862,038161.96162.20
2024-09-27ZJNJ161.765163.43161.34161.36-0.037,553,88759,008161.21162.10
2024-09-26ZJNJ160.24161.54160.02161.390.736,122,07648,490161.45162.00
2024-09-25ZJNJ163.00163.315160.36160.60-2.1055,418,93266,439160.50161.92
2024-09-24ZJNJ162.79163.49161.55162.78-0.416,041,37162,889162.95163.10
2024-09-23ZJNJ164.40164.50162.72163.22-0.944,667,24366,432162.80163.21
2024-09-20ZJNJ164.30164.87163.55164.16-0.7211,838,92564,724164.04165.16
2024-09-19ZJNJ166.23166.37164.42164.82-1.324,955,78165,956164.15165.40
2024-09-18ZJNJ166.63168.35165.74166.15-0.894,722,63759,976164.80167.35
2024-09-17ZJNJ166.24167.72165.93167.070.165,066,57663,173166.91167.40
2024-09-16ZJNJ166.36167.25165.78166.991.515,187,85662,760165.70177.77
2024-09-13ZJNJ164.74165.75163.82165.520.883,693,48861,451165.37168.00
2024-09-12ZJNJ164.20165.10162.7101164.64-0.154,540,97460,436163.40164.74
2024-09-11ZJNJ166.79166.79164.09164.82-2.555,920,02971,301164.89164.90
2024-09-10ZJNJ167.50168.46166.745167.380.796,559,69264,853166.61167.38
2024-09-09ZJNJ164.84167.405164.47166.612.2317,537,12081,259166.00167.20
2024-09-06ZJNJ165.18165.9399164.12164.38-0.636,016,61360,596164.04164.30
2024-09-05ZJNJ167.20167.37164.83164.99-2.374,600,38664,524164.62164.85
2024-09-04ZJNJ167.81168.85166.04167.360.116,938,70772,851167.36167.99
2024-09-03ZJNJ165.24167.81164.77167.161.356,955,92687,000165.97167.09
2024-09-02ZJNJ164.12165.98163.81165.861.6000165.54165.85
2024-08-30ZJNJ164.12165.98163.81165.861.607,971,00962,234165.54165.85
2024-08-29ZJNJ164.63164.72163.36164.230.337,390,09055,837163.00164.95
2024-08-28ZJNJ163.00165.00162.71163.921.055,187,10064,044163.60163.97
2024-08-27ZJNJ163.50164.035162.16162.95-0.444,388,66553,308162.85163.31
2024-08-26ZJNJ164.17165.71163.54164.610.526,869,98973,790164.57165.00
2024-08-23ZJNJ162.50164.22161.695164.131.757,092,38466,102163.71164.13
2024-08-22ZJNJ162.00162.49160.79162.350.956,551,60458,321160.90162.70
2024-08-21ZJNJ160.40161.48160.31161.431.245,019,05755,764160.81161.50
2024-08-20ZJNJ160.00160.93159.67160.160.5357,275,09453,910159.47160.19
2024-08-19ZJNJ159.46160.295159.13159.630.194,408,46860,676158.50159.95
2024-08-16ZJNJ159.14159.94158.18159.390.325,012,21760,844159.41160.54
2024-08-15ZJNJ158.37159.495157.84159.090.597,237,74866,620159.10159.50
2024-08-14ZJNJ157.83159.55157.40158.480.075,141,13858,714158.00159.09
2024-08-13ZJNJ160.27160.37156.44158.39-1.519,711,11180,663158.20159.00
2024-08-12ZJNJ160.97161.70158.71159.88-0.7557,605,21676,485159.25160.45
2024-08-09ZJNJ160.12160.93159.34160.620.374,578,77057,691160.55160.61
2024-08-08ZJNJ158.57160.70158.03160.221.365,094,78560,543159.60160.24
2024-08-07ZJNJ158.87160.615158.19158.90-0.075,992,86563,753158.55158.90
2024-08-06ZJNJ161.05161.48158.94158.97-2.297,606,65873,012158.37159.05
2024-08-05ZJNJ163.795165.78160.58161.25-2.8912,031,975113,676161.90162.50
2024-08-02ZJNJ161.90164.85161.00164.143.2811,280,00796,623163.61166.73