Johnson & Johnson - JNJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 06, 2026	204.6	204.79	204.79	206.71	204.12	8.11M
January 05, 2026	205.87	204.31	204.31	205.94	200.91	9.48M
January 02, 2026	206.72	207.35	207.35	207.37	203.69	6.26M
December 31, 2025	206.91	206.95	206.95	207.5	206.37	4.05M
December 30, 2025	207.51	206.91	206.91	207.69	206.52	3.94M
December 29, 2025	208	207.56	207.56	209.47	207.38	4.35M
December 26, 2025	207.53	207.63	207.63	208.04	206.71	2.32M
December 24, 2025	206	207.78	207.78	207.94	205.57	2.38M
December 23, 2025	205.02	205.78	205.78	206.53	203.28	7.05M
December 22, 2025	206.13	207.32	207.32	208.08	205.5	7.62M
December 19, 2025	207.56	206.37	206.37	209.24	206.03	18.88M
December 18, 2025	209.8	208.31	208.31	211.06	207.76	7.48M
December 17, 2025	209.39	210.33	210.33	211.52	208.46	5.57M
December 16, 2025	214	209.3	209.3	214.73	208.81	9.95M
December 15, 2025	210.35	214.17	214.17	215.19	209.01	8.47M
December 12, 2025	210.28	211.58	211.58	212.27	208.96	6.87M
December 11, 2025	207.9	210.01	210.01	211.24	207.83	8.97M
December 10, 2025	200.59	206.58	206.58	206.75	200.18	5.64M
December 09, 2025	202.92	199.96	199.96	205.54	199.91	7.51M
December 08, 2025	202.66	201.62	201.62	203.26	200.99	7.79M
December 05, 2025	202.98	201.93	201.93	203.45	200.81	7.79M
December 04, 2025	204.7	202.46	202.46	204.86	201.71	5.84M
December 03, 2025	205.9	205.33	205.33	207.02	204.99	4.31M
December 02, 2025	205.24	205.42	205.42	205.61	203.1	8.39M
December 01, 2025	206.5	205.34	205.34	207.67	205.34	7.14M
November 28, 2025	207	206.92	206.92	207.46	204.63	5.64M
November 26, 2025	206.49	207.56	207.56	207.81	205.94	6.72M
November 25, 2025	205.18	206.67	206.67	207.72	205.18	10.28M
November 24, 2025	203.71	206.05	204.75	206.12	203	14.8M
November 21, 2025	203.96	203.9	203.9	206.94	202.99	13.12M
November 20, 2025	202	203.07	203.07	204.51	201.57	9.71M
November 19, 2025	200	202.51	202.51	203.48	199.38	14.69M
November 18, 2025	199.01	200	200	200.3	198.53	12.47M
November 17, 2025	196.96	199.58	199.58	200.28	195.9	13.26M
November 14, 2025	195	195.93	195.93	197.18	193.55	8.82M
November 13, 2025	194.21	195.25	195.25	196	193.45	8.63M
November 12, 2025	193.36	194.39	194.39	195.55	193.07	8.8M
November 11, 2025	189.39	193.83	193.83	193.92	189.05	7.47M
November 10, 2025	186	188.41	188.41	188.42	185.12	5.32M
November 07, 2025	187.74	186.57	186.57	188.35	185.7	6.96M
November 06, 2025	186.76	186.97	186.97	187.52	185.37	6.77M
November 05, 2025	186.64	186	186	187.83	185.4	5.05M
November 04, 2025	186.83	186.86	186.86	187.82	185.62	7.18M
November 03, 2025	189	186.26	186.26	189.02	185.52	7.4M
October 31, 2025	187.46	188.87	188.87	189.5	186.76	5M
October 30, 2025	187.08	189.05	189.05	189.38	186.91	7.07M
October 29, 2025	186.7	186.6	186.6	187.1	184.66	7.75M
October 28, 2025	189.26	186.93	186.93	189.51	186.62	8.33M
October 27, 2025	189.99	190.3	190.3	190.8	189.53	7.13M
October 24, 2025	192.2	190.4	190.4	192.31	189.42	6.9M
October 23, 2025	192.56	192.47	192.47	193.66	191.54	7.31M
October 22, 2025	192	192.94	192.94	193.45	191.78	6.34M
October 21, 2025	193.01	191.88	191.88	193.55	191.77	6.72M
October 20, 2025	193.5	193.72	193.72	194.48	192.33	8.03M
October 17, 2025	192.5	193.22	193.22	193.6	191.68	7.76M
October 16, 2025	191.34	192.12	192.12	193.05	190.43	10.56M
October 15, 2025	191.48	191.17	191.17	193.57	189.3	9.33M
October 14, 2025	192.92	190.85	190.85	194.4	185.88	13.61M
October 13, 2025	189.83	190.9	190.9	191.3	189.28	7.51M
October 10, 2025	192.01	190.72	190.72	192.07	189.85	7.98M

Johnson & Johnson (JNJ) NYSE