Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	JNJ	146.70	147.175	145.95	146.14	-0.69	6,182,688	65,140	146.00	147.00
2024-04-25	Z	JNJ	149.37	149.58	146.33	146.82	-1.70	7,641,575	76,588	146.36	146.56
2024-04-24	Z	JNJ	148.14	148.99	146.86	148.53	-1.00	9,756,240	82,176	146.00	148.53
2024-04-23	Z	JNJ	149.86	150.49	148.20	149.56	0.42	10,110,387	77,751	147.50	150.41
2024-04-22	Z	JNJ	148.51	150.27	147.30	149.12	1.21	10,118,266	84,629	148.00	149.70
2024-04-19	Z	JNJ	146.15	148.13	144.54	147.91	2.19	9,750,103	72,437	147.73	148.95
2024-04-18	Z	JNJ	144.98	145.80	143.13	145.74	0.96	9,887,465	82,075	145.00	145.73
2024-04-17	Z	JNJ	145.00	145.41	143.54	144.77	0.29	9,377,707	83,805	144.50	155.00
2024-04-16	Z	JNJ	145.01	146.25	143.39	144.45	-3.18	12,773,807	108,979	134.00	146.50
2024-04-15	Z	JNJ	148.37	149.49	147.37	147.49	-0.03	8,502,266	82,310	145.00	147.88
2024-04-12	Z	JNJ	148.06	149.065	147.15	147.52	-1.22	7,099,978	74,613	147.50	148.00
2024-04-11	Z	JNJ	150.80	150.87	148.39	148.79	-1.41	8,373,481	73,307	148.79	149.89
2024-04-10	Z	JNJ	151.53	151.82	149.76	150.20	-2.095	6,809,385	74,070	150.12	150.60
2024-04-09	Z	JNJ	151.55	152.5301	150.94	152.29	0.725	6,135,515	63,520	150.05	152.33
2024-04-08	Z	JNJ	151.99	153.035	151.56	151.59	-0.73	5,935,297	67,883	151.59	152.65
2024-04-05	Z	JNJ	152.03	153.01	151.61	152.39	-0.11	6,782,931	78,272	152.01	153.00
2024-04-04	Z	JNJ	155.31	155.50	152.41	152.50	-1.79	6,947,341	68,328	152.50	153.30
2024-04-03	Z	JNJ	157.79	158.05	154.25	154.26	-3.47	8,098,179	74,987	154.30	154.50
2024-04-02	Z	JNJ	156.57	157.83	155.95	157.73	-0.01	6,102,475	58,160	157.00	157.80
2024-04-01	Z	JNJ	157.72	158.15	156.77	157.78	-0.41	4,364,025	60,044	157.00	158.50
2024-03-29	Z	JNJ	158.20	159.14	158.11	158.19	0.21	0	0	158.31	158.90
2024-03-28	Z	JNJ	158.20	159.14	158.11	158.19	0.21	6,181,386	53,299	158.31	158.90
2024-03-27	Z	JNJ	155.99	158.22	155.44	157.96	2.24	8,461,254	71,374	156.90	158.00
2024-03-26	Z	JNJ	155.61	156.23	154.76	155.77	0.58	6,864,084	56,988	155.87	156.23
2024-03-25	Z	JNJ	155.40	155.9836	154.90	155.22	-0.01	7,497,900	58,419	155.30	168.68
2024-03-22	Z	JNJ	155.69	156.36	155.11	155.23	-0.54	7,247,487	54,928	154.53	155.36
2024-03-21	Z	JNJ	155.59	156.95	155.10	155.75	-0.0599	5,915,729	53,950	155.72	155.90
2024-03-20	Z	JNJ	155.70	156.44	155.21	155.76	-0.48	5,981,718	58,007	155.70	156.00
2024-03-19	Z	JNJ	156.67	156.86	155.66	156.21	-0.55	7,840,268	63,615	156.01	156.15
2024-03-18	Z	JNJ	158.57	158.69	156.50	156.76	-1.41	6,601,629	60,141	155.75	156.86
2024-03-15	Z	JNJ	158.06	159.19	157.10	158.18	-1.03	13,165,480	66,075	157.26	163.70
2024-03-14	Z	JNJ	160.94	161.54	158.69	159.21	-1.83	6,988,260	70,323	158.55	159.44
2024-03-13	Z	JNJ	162.53	162.68	159.81	161.10	-1.64	6,259,923	55,920	160.78	161.29
2024-03-12	Z	JNJ	161.58	163.11	161.13	162.74	1.50	8,018,623	62,103	162.81	163.17
2024-03-11	Z	JNJ	159.49	161.32	158.88	161.23	1.72	4,619,599	55,081	161.24	161.70
2024-03-08	Z	JNJ	158.87	160.39	158.425	159.52	0.67	5,283,916	51,194	158.20	160.58
2024-03-07	Z	JNJ	160.00	160.36	158.24	158.87	-0.48	5,188,710	57,148	159.00	160.00
2024-03-06	Z	JNJ	159.46	160.93	159.22	159.34	-0.61	5,773,661	57,781	157.00	159.77
2024-03-05	Z	JNJ	160.62	161.24	159.20	159.97	0.13	8,298,168	71,059	158.38	161.00
2024-03-04	Z	JNJ	161.32	161.61	158.27	159.84	-2.29	8,533,061	78,246	159.85	161.00
2024-03-01	Z	JNJ	161.87	162.57	161.09	162.12	0.74	5,670,115	55,499	162.00	162.19
2024-02-29	Z	JNJ	162.00	162.19	160.94	161.38	-0.18	9,849,221	63,720	160.00	162.10
2024-02-28	Z	JNJ	161.00	161.61	160.29	161.55	0.62	6,071,065	53,199	160.00	161.75
2024-02-27	Z	JNJ	160.34	161.04	159.64	160.98	0.20	5,078,627	52,963	160.00	163.39
2024-02-26	Z	JNJ	161.80	162.01	160.57	160.79	-1.05	5,465,363	53,892	160.05	160.50
2024-02-23	Z	JNJ	160.88	162.25	160.16	161.84	1.35	6,725,311	58,391	161.69	161.82
2024-02-22	Z	JNJ	158.98	160.74	157.77	160.45	1.76	8,064,857	62,145	160.52	161.00
2024-02-21	Z	JNJ	158.02	158.69	157.1312	158.68	0.825	7,473,248	56,098	157.56	161.20
2024-02-20	Z	JNJ	156.56	158.61	156.44	157.86	1.32	9,501,438	70,284	157.26	158.92
2024-02-19	Z	JNJ	156.60	157.255	155.67	156.55	-0.20	0	0	154.00	157.92
2024-02-16	Z	JNJ	156.60	157.255	155.67	156.55	-0.20	8,540,839	65,274	154.00	157.92
2024-02-15	Z	JNJ	155.98	158.475	155.89	157.92	2.18	7,462,208	59,858	157.89	157.95
2024-02-14	Z	JNJ	156.35	156.46	154.84	155.74	-0.80	9,098,673	64,437	154.66	155.79
2024-02-13	Z	JNJ	157.64	158.45	155.75	156.47	-1.39	8,620,476	57,417	156.20	156.51
2024-02-12	Z	JNJ	156.58	158.41	156.35	157.85	1.11	6,701,493	51,962	157.50	157.85
2024-02-09	Z	JNJ	156.27	157.20	155.67	156.76	0.35	6,528,881	58,236	156.65	157.71
2024-02-08	Z	JNJ	157.34	157.34	155.31	156.40	-1.555	9,754,800	68,890	155.50	156.40
2024-02-07	Z	JNJ	157.80	159.37	157.69	157.98	-0.16	8,690,183	57,243	155.80	160.00
2024-02-06	Z	JNJ	155.83	158.73	155.60	158.06	2.27	9,230,558	58,722	157.35	158.20
2024-02-05	Z	JNJ	156.61	156.89	155.34	155.80	-0.88	9,121,665	66,176	155.80	155.81
2024-02-02	Z	JNJ	157.97	158.31	155.94	156.61	-1.75	8,295,865	58,310	150.00	157.80
2024-02-01	Z	JNJ	158.16	158.49	157.05	158.36	-0.54	8,012,076	62,791	158.10	158.80
2024-01-31	Z	JNJ	160.40	160.62	158.67	158.90	0.08	8,256,947	54,538	158.70	159.69
2024-01-30	Z	JNJ	159.35	159.76	158.13	158.77	-0.595	7,200,071	49,650	158.79	159.99