Johnson & Johnson (JNJ) NYSE

243.04

-1.08(-0.44%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	245.11	243.04	243.04	247.21	241.87	6.61M
April 01, 2026	245.6	244.12	244.12	247.2	243.74	6.31M
March 31, 2026	243.01	244.44	244.44	245.33	242.65	7.55M
March 30, 2026	243.49	242.49	242.49	244.21	240.51	7.22M
March 27, 2026	241.19	240.45	240.45	242.68	239.13	7.55M
March 26, 2026	240	239.26	239.26	241.65	238.93	5.07M
March 25, 2026	236.8	239.93	239.93	241.46	235.73	6.45M
March 24, 2026	234.14	235.27	235.27	236	232.24	8.82M
March 23, 2026	237.4	235.42	235.42	238.31	234.25	7.3M
March 20, 2026	236.83	235.37	235.37	238.29	234.5	17.07M
March 19, 2026	238.34	237.6	237.6	239.26	236.31	7.48M
March 18, 2026	237.87	237.28	237.28	239.11	235.42	6.67M
March 17, 2026	243.58	238.11	238.11	244.14	237.22	7.1M
March 16, 2026	243.92	243.19	243.19	245.06	241.67	7.56M
March 13, 2026	244.21	241.52	241.52	245.59	241.5	6.41M
March 12, 2026	241.46	242.04	242.04	244.4	240.3	7.7M
March 11, 2026	242.87	242.99	242.99	243.69	241.36	6.93M
March 10, 2026	242.3	243.71	243.71	245	240.82	7.21M
March 09, 2026	240.87	242.59	242.59	244.09	240.04	7.82M
March 06, 2026	238.12	240.4	240.4	240.79	235.43	7.18M
March 05, 2026	242.63	239.63	239.63	243	235.93	9.38M
March 04, 2026	245.75	245.3	245.3	246.53	243.18	5.46M
March 03, 2026	246.46	246.75	246.75	247.88	244.36	4.43M
March 02, 2026	249.19	248.56	248.56	251.71	246.87	9.04M
February 27, 2026	244.03	248.43	248.43	248.94	242.5	16.43M
February 26, 2026	245.11	243.47	243.47	245.47	242.02	7.17M
February 25, 2026	244.86	245.17	245.17	247.25	243.72	7.7M
February 24, 2026	245.35	246.28	246.28	247.25	244.54	7.25M
February 23, 2026	243.63	245.84	244.54	246.81	242.6	9.62M
February 20, 2026	246.47	242.49	0	246.88	240.28	13.57M
February 19, 2026	244.62	246.91	0	246.96	244.27	7.55M
February 18, 2026	243.24	244.99	0	245.07	242.82	8.13M
February 17, 2026	244.13	243.33	0	244.49	241.87	12.7M
February 13, 2026	244.59	243.45	0	244.95	242.61	13.27M
February 12, 2026	240.48	244.55	0	246.35	239.68	10.25M
February 11, 2026	239.34	240.86	0	241.26	237.4	6.8M
February 10, 2026	239.98	238.35	0	240.5	237.88	6.72M
February 09, 2026	240.25	238.64	0	240.74	237.04	9.38M
February 06, 2026	238.96	239.99	0	240.94	237.98	8.27M
February 05, 2026	235	237.79	0	239.58	234.99	10.27M
February 04, 2026	235	234.47	0	235.83	232.94	8.64M
February 03, 2026	231.5	233.1	0	235.2	230.48	9.35M
February 02, 2026	228.32	230.75	0	231.19	227.25	8.19M
January 30, 2026	228.26	227.25	0	228.5	225.33	11.05M
January 29, 2026	228.81	227.29	0	230	227.08	9.65M
January 28, 2026	226.4	227.72	0	228.57	226.08	9.03M
January 27, 2026	222	224.44	0	225.5	220.7	8.15M
January 26, 2026	220.21	221.49	0	222.03	220	6.86M
January 23, 2026	219.8	220.14	0	221.21	217.84	6.95M
January 22, 2026	218.77	218.49	0	222.17	218.1	13.16M
January 21, 2026	211	218.01	0	218.68	210.5	14.76M
January 20, 2026	217.09	218.21	0	218.73	214.5	14.06M
January 16, 2026	219.04	218.66	0	220.11	218.14	10.02M
January 15, 2026	218.23	219.57	0	219.75	215.91	8.49M
January 14, 2026	214.73	218.55	0	218.86	214.15	11.86M
January 13, 2026	209.91	213.65	0	214.39	208.86	11.38M
January 12, 2026	205.55	209.72	0	209.9	203.85	11.79M
January 09, 2026	205.91	204.39	0	206.7	204.01	6.15M
January 08, 2026	206.93	205.75	0	208.98	204.97	6.56M
January 07, 2026	205.26	207.49	0	208.26	205.03	7.55M