Johnson & Johnson (JNJ) NYSE

189.98

+1.092(+0.58%)

Updated at October 08 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 07, 2025183.77188.89188.89189.23182.948.78M
October 06, 2025188188.16188.16189.91187.494.04M
October 03, 2025187.06188.64188.64189.78186.918.68M
October 02, 2025184.19185.98185.98186.59184.097.58M
October 01, 2025186186.05186.05186.56183.9112.76M
September 30, 2025181.7185.42185.42185.99181.0711.57M
September 29, 2025179.83181.62181.62181.87179.88.6M
September 26, 2025178.6179.71179.71179.91177.328.63M
September 25, 2025177.2177.73177.73178.4175.918.37M
September 24, 2025176.14176.69176.69176.95175.746.68M
September 23, 2025174.89176.58176.58176.97174.838.16M
September 22, 2025176.09174.21174.21176.64174.127.19M
September 19, 2025174.69176.19176.19177.15173.3320.33M
September 18, 2025176.6174.16174.16177.01173.878.13M
September 17, 2025176.71177.2177.2178.51176.596.71M
September 16, 2025177.57176.46176.46177.62175.657.96M
September 15, 2025177.76177.4177.4178.99176.934.77M
September 12, 2025177.71178.06178.06178.8176.727.22M
September 11, 2025175.75178.5178.5178.85175.635.79M
September 10, 2025176.3175.79175.79176.61174.336.81M
September 09, 2025178176.96176.96178.09176.456.01M
September 08, 2025177.36178.13178.13179.45176.78.38M
September 05, 2025178178.43178.43179.51176.569.73M
September 04, 2025178178.76178.76178.9177.557.85M
September 03, 2025177.67178178178.29176.537.11M
September 02, 2025177.47178.06178.06179.2176.899.05M
August 29, 2025175.97177.17177.17177.41175.456.94M
August 28, 2025176.37175.45175.45176.49174.636.42M
August 27, 2025176.97176.79176.79177.69176.165.95M
August 26, 2025176.75176.49176.49177.16175.779.15M
August 25, 2025179.52178.41178.41180.26178.296.1M
August 22, 2025180.04179.29179.29181.16177.479.42M
August 21, 2025178.55178.93178.93180.08178.168.86M
August 20, 2025178.5178.84178.84180.611789.03M
August 19, 2025176.04177.8177.8178.18175.989.27M
August 18, 2025176.5176.25176.25177.57176.19.28M
August 15, 2025175.57176.64176.64177.27174.969.46M
August 14, 2025174.31174.72174.72175.72172.728.24M
August 13, 2025173174.42174.42174.54172.75.88M
August 12, 2025174172.78172.78174.76171.817.92M
August 11, 2025173.4173.82173.82174.6173.057.26M
August 08, 2025171.02173.33173.33173.96170.397.68M
August 07, 2025171.17171.53171.53171.62169.929.32M
August 06, 2025169.91170.59170.59172.18169.688.8M
August 05, 2025170.54170.74170.74171.56169.657.93M
August 04, 2025167.03171.04171.04171.19166.6412.68M
August 01, 2025165.48167.33167.33167.62164.798.93M
July 31, 2025165.93164.74164.74167.07164.239.79M
July 30, 2025167.7167.26167.26168.61166.786.17M
July 29, 2025166.67168.11168.11168.78166.377.66M
July 28, 2025167.86166.22166.22167.94165.058.01M
July 25, 2025169.75168.34168.34169.85167.445.07M
July 24, 2025169.5169.56169.56169.99168.886.64M
July 23, 2025168.6169.1169.1169.12166.5910.62M
July 22, 2025165167.93167.93168.06164.719.29M
July 21, 2025163.77164.36164.36164.92162.788.25M
July 18, 2025163.93163.7163.7165.1163.369.7M
July 17, 2025163.18162.98162.98164.7162.311.3M
July 16, 2025160.3164.78164.78166.12157.9119.54M
July 15, 2025156.36155.17155.17157.19154.86.85M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved