Johnson & Johnson (JNJ) NYSE
235.37
-2.23(-0.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
235.37
-2.23(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 06, 2026 | 204.6 | 204.79 | 0 | 206.71 | 204.12 | 8.11M |
| January 05, 2026 | 205.87 | 204.31 | 0 | 205.94 | 200.91 | 9.48M |
| January 02, 2026 | 206.82 | 207.35 | 0 | 207.39 | 203.68 | 6.33M |
| December 31, 2025 | 206.91 | 206.95 | 0 | 207.5 | 206.37 | 4.08M |
| December 30, 2025 | 207.51 | 206.91 | 0 | 207.69 | 206.52 | 3.94M |
| December 29, 2025 | 208 | 207.56 | 0 | 209.47 | 207.38 | 4.35M |
| December 26, 2025 | 207.53 | 207.63 | 0 | 208.04 | 206.71 | 2.32M |
| December 24, 2025 | 206 | 207.78 | 0 | 207.94 | 205.57 | 2.38M |
| December 23, 2025 | 205.02 | 205.78 | 0 | 206.53 | 203.28 | 7.05M |