JNJ(JNJ)
JNJ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $237.42 | $238.14 | $232.12 | $234.54 | 8.67M |
| 4/15/2026 | $239.94 | $240.42 | $236.75 | $238.67 | 6.46M |
| 4/14/2026 | $235.01 | $242.19 | $233.25 | $240.10 | 10.32M |
| 4/13/2026 | $237.71 | $238.39 | $235.18 | $237.96 | 7.66M |
| 4/10/2026 | $242.00 | $242.26 | $237.91 | $238.46 | 7.35M |
| 4/9/2026 | $241.30 | $244.20 | $240.54 | $241.31 | 6.22M |
| 4/8/2026 | $236.64 | $241.33 | $233.90 | $241.30 | 8.77M |
| 4/7/2026 | $240.78 | $240.78 | $236.01 | $238.41 | 6.24M |
| 4/6/2026 | $242.65 | $243.52 | $240.50 | $240.97 | 4.44M |
| 4/2/2026 | $245.11 | $247.21 | $241.87 | $243.04 | 6.88M |
| 4/1/2026 | $245.60 | $247.20 | $243.74 | $244.12 | 6.31M |
| 3/31/2026 | $243.01 | $245.33 | $242.65 | $244.44 | 7.55M |
| 3/30/2026 | $243.49 | $244.21 | $240.51 | $242.49 | 7.24M |
| 3/27/2026 | $241.19 | $242.68 | $239.13 | $240.45 | 7.62M |
| 3/26/2026 | $240.00 | $241.65 | $238.93 | $239.26 | 5.17M |
| 3/25/2026 | $236.80 | $241.46 | $235.73 | $239.93 | 6.46M |
| 3/24/2026 | $234.14 | $236.00 | $232.24 | $235.27 | 9.05M |
| 3/23/2026 | $237.40 | $238.31 | $234.25 | $235.42 | 7.31M |
| 3/20/2026 | $236.83 | $238.29 | $234.50 | $235.37 | 17.16M |
| 3/19/2026 | $238.34 | $239.26 | $236.31 | $237.60 | 7.51M |
| 3/18/2026 | $237.87 | $239.11 | $235.42 | $237.28 | 6.81M |
| 3/17/2026 | $243.58 | $244.14 | $237.22 | $238.11 | 7.28M |
| 3/16/2026 | $243.92 | $245.06 | $241.67 | $243.19 | 7.57M |
| 3/13/2026 | $244.21 | $245.59 | $241.50 | $241.52 | 6.42M |
| 3/12/2026 | $241.46 | $244.40 | $240.30 | $242.04 | 7.71M |
| 3/11/2026 | $242.87 | $243.69 | $241.36 | $242.99 | 6.93M |
| 3/10/2026 | $242.30 | $245.00 | $240.82 | $243.71 | 7.21M |
| 3/9/2026 | $240.87 | $244.09 | $240.04 | $242.59 | 7.84M |
| 3/6/2026 | $238.12 | $240.79 | $235.43 | $240.40 | 7.18M |
| 3/5/2026 | $242.63 | $243.00 | $235.93 | $239.63 | 9.38M |
| 3/4/2026 | $245.75 | $246.57 | $243.18 | $245.30 | 5.77M |
| 3/3/2026 | $246.46 | $247.88 | $244.36 | $246.75 | 6.18M |
| 3/2/2026 | $249.19 | $251.71 | $246.87 | $248.56 | 9.04M |
| 2/27/2026 | $244.03 | $248.94 | $242.50 | $248.43 | 16.43M |
| 2/26/2026 | $245.11 | $245.47 | $242.02 | $243.47 | 7.17M |
| 2/25/2026 | $244.86 | $247.25 | $243.72 | $245.17 | 7.70M |
| 2/24/2026 | $245.35 | $247.25 | $244.54 | $246.28 | 7.25M |
| 2/23/2026 | $243.63 | $246.81 | $242.60 | $245.84 | 9.62M |
| 2/20/2026 | $246.47 | $246.88 | $240.28 | $242.49 | 13.57M |
| 2/19/2026 | $244.62 | $246.96 | $244.27 | $246.91 | 7.55M |
| 2/18/2026 | $243.24 | $245.07 | $242.82 | $244.99 | 8.13M |
| 2/17/2026 | $244.13 | $244.49 | $241.87 | $243.33 | 12.70M |
| 2/13/2026 | $244.59 | $244.95 | $242.61 | $243.45 | 13.27M |
| 2/12/2026 | $240.48 | $246.35 | $239.68 | $244.55 | 10.25M |
| 2/11/2026 | $239.34 | $241.26 | $237.40 | $240.86 | 6.80M |
| 2/10/2026 | $239.98 | $240.50 | $237.88 | $238.35 | 6.72M |
| 2/9/2026 | $240.25 | $240.74 | $237.04 | $238.64 | 9.38M |
| 2/6/2026 | $238.96 | $240.94 | $237.98 | $239.99 | 8.27M |
| 2/5/2026 | $235.00 | $239.58 | $234.99 | $237.79 | 10.27M |
| 2/4/2026 | $235.00 | $235.83 | $232.94 | $234.47 | 8.64M |
| 2/3/2026 | $231.50 | $235.20 | $230.48 | $233.10 | 9.35M |
| 2/2/2026 | $228.32 | $231.19 | $227.25 | $230.75 | 8.19M |
| 1/30/2026 | $228.26 | $228.50 | $225.33 | $227.25 | 11.05M |
| 1/29/2026 | $228.81 | $230.00 | $227.08 | $227.29 | 9.65M |
| 1/28/2026 | $226.40 | $228.57 | $226.08 | $227.72 | 9.03M |
| 1/27/2026 | $222.00 | $225.50 | $220.70 | $224.44 | 8.15M |
| 1/26/2026 | $220.21 | $222.03 | $220.00 | $221.49 | 6.86M |
| 1/23/2026 | $219.80 | $221.21 | $217.84 | $220.14 | 6.95M |
| 1/22/2026 | $218.77 | $222.17 | $218.10 | $218.49 | 13.16M |
| 1/21/2026 | $211.00 | $218.68 | $210.50 | $218.01 | 14.76M |
| 1/20/2026 | $217.09 | $218.73 | $214.50 | $218.21 | 14.06M |