Johnson & Johnson (JNJ) NYSE

210.33

+1.03(+0.49%)

Updated at December 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 16, 2025214209.3209.3214.73208.819.95M
December 15, 2025210.35214.17214.17215.19209.018.47M
December 12, 2025210.28211.58211.58212.27208.966.87M
December 11, 2025207.9210.01210.01211.24207.838.97M
December 10, 2025200.59206.58206.58206.75200.185.64M
December 09, 2025202.92199.96199.96205.54199.917.51M
December 08, 2025202.66201.62201.62203.26200.997.79M
December 05, 2025202.98201.93201.93203.45200.817.79M
December 04, 2025204.7202.46202.46204.86201.715.84M
December 03, 2025205.9205.33205.33207.02204.994.31M
December 02, 2025205.24205.42205.42205.61203.18.39M
December 01, 2025206.5205.34205.34207.67205.347.14M
November 28, 2025207206.92206.92207.46204.635.64M
November 26, 2025206.49207.56207.56207.81205.946.72M
November 25, 2025205.18206.67206.67207.72205.1810.28M
November 24, 2025203.71206.05204.75206.1220314.8M
November 21, 2025203.96203.9203.9206.94202.9913.12M
November 20, 2025202203.07203.07204.51201.579.71M
November 19, 2025200202.51202.51203.48199.3814.69M
November 18, 2025199.01200200200.3198.5312.47M
November 17, 2025196.96199.58199.58200.28195.913.26M
November 14, 2025195195.93195.93197.18193.558.82M
November 13, 2025194.21195.25195.25196193.458.63M
November 12, 2025193.36194.39194.39195.55193.078.8M
November 11, 2025189.39193.83193.83193.92189.057.47M
November 10, 2025186188.41188.41188.42185.125.32M
November 07, 2025187.74186.57186.57188.35185.76.96M
November 06, 2025186.76186.97186.97187.52185.376.77M
November 05, 2025186.64186186187.83185.45.05M
November 04, 2025186.83186.86186.86187.82185.627.18M
November 03, 2025189186.26186.26189.02185.527.4M
October 31, 2025187.46188.87188.87189.5186.765M
October 30, 2025187.08189.05189.05189.38186.917.07M
October 29, 2025186.7186.6186.6187.1184.667.75M
October 28, 2025189.26186.93186.93189.51186.628.33M
October 27, 2025189.99190.3190.3190.8189.537.13M
October 24, 2025192.2190.4190.4192.31189.426.9M
October 23, 2025192.56192.47192.47193.66191.547.31M
October 22, 2025192192.94192.94193.45191.786.34M
October 21, 2025193.01191.88191.88193.55191.776.72M
October 20, 2025193.5193.72193.72194.48192.338.03M
October 17, 2025192.5193.22193.22193.6191.687.76M
October 16, 2025191.34192.12192.12193.05190.4310.56M
October 15, 2025191.48191.17191.17193.57189.39.33M
October 14, 2025192.92190.85190.85194.4185.8813.61M
October 13, 2025189.83190.9190.9191.3189.287.51M
October 10, 2025192.01190.72190.72192.07189.857.98M
October 09, 2025190191.08191.08192.1189.737.48M
October 08, 2025188.87189.69189.69190.22188.275.75M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved