Johnson & JohnsonJNJNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $205.55 | $209.89 | $203.85 | $209.72 | 6.94M |
| 1/9/2026 | $205.91 | $206.70 | $204.01 | $204.39 | 6.15M |
| 1/8/2026 | $206.93 | $208.98 | $204.97 | $205.75 | 6.56M |
| 1/7/2026 | $205.26 | $208.26 | $205.03 | $207.49 | 7.55M |
| 1/6/2026 | $204.60 | $206.71 | $204.12 | $204.79 | 8.11M |
| 1/5/2026 | $205.87 | $205.94 | $200.91 | $204.31 | 9.48M |
| 1/2/2026 | $206.82 | $207.39 | $203.68 | $207.35 | 6.33M |
| 12/31/2025 | $206.91 | $207.50 | $206.37 | $206.95 | 4.08M |
| 12/30/2025 | $207.51 | $207.69 | $206.52 | $206.91 | 3.94M |
| 12/29/2025 | $208.00 | $209.47 | $207.38 | $207.56 | 4.35M |
| 12/26/2025 | $207.53 | $208.04 | $206.71 | $207.63 | 2.32M |
| 12/24/2025 | $206.00 | $207.94 | $205.57 | $207.78 | 2.38M |
| 12/23/2025 | $205.02 | $206.53 | $203.28 | $205.78 | 7.05M |
| 12/22/2025 | $206.13 | $208.08 | $205.50 | $207.32 | 8.19M |
| 12/19/2025 | $207.56 | $209.24 | $206.03 | $206.37 | 24.80M |
| 12/18/2025 | $209.80 | $211.06 | $207.76 | $208.31 | 7.50M |
| 12/17/2025 | $209.39 | $211.52 | $208.46 | $210.33 | 8.46M |
| 12/16/2025 | $214.00 | $214.73 | $208.81 | $209.30 | 9.95M |
| 12/15/2025 | $210.35 | $215.19 | $209.01 | $214.17 | 8.47M |
| 12/12/2025 | $210.28 | $212.27 | $208.96 | $211.58 | 6.92M |
| 12/11/2025 | $207.90 | $211.24 | $207.83 | $210.01 | 9.01M |
| 12/10/2025 | $200.59 | $206.80 | $200.18 | $206.54 | 11.60M |
| 12/9/2025 | $202.92 | $205.54 | $199.91 | $199.96 | 7.51M |
| 12/8/2025 | $202.66 | $203.26 | $200.99 | $201.62 | 7.79M |
| 12/5/2025 | $202.98 | $203.45 | $200.81 | $201.93 | 7.79M |
| 12/4/2025 | $204.59 | $204.86 | $201.71 | $202.48 | 9.05M |
| 12/3/2025 | $205.90 | $207.02 | $204.99 | $205.33 | 8.36M |
| 12/2/2025 | $205.24 | $205.61 | $203.10 | $205.42 | 8.39M |
| 12/1/2025 | $206.50 | $207.70 | $205.34 | $205.34 | 8.47M |
| 11/28/2025 | $207.00 | $207.46 | $204.63 | $206.92 | 5.64M |
| 11/26/2025 | $206.49 | $207.81 | $205.94 | $207.56 | 6.73M |
| 11/25/2025 | $205.18 | $207.72 | $205.18 | $206.67 | 10.28M |
| 11/24/2025 | $203.71 | $206.12 | $203.00 | $206.05 | 14.80M |
| 11/21/2025 | $203.96 | $206.94 | $202.99 | $203.90 | 13.19M |
| 11/20/2025 | $202.00 | $204.51 | $201.57 | $203.07 | 10.61M |
| 11/19/2025 | $200.00 | $203.48 | $199.38 | $202.51 | 14.69M |
| 11/18/2025 | $199.01 | $200.30 | $198.53 | $200.00 | 12.47M |
| 11/17/2025 | $196.96 | $200.28 | $195.90 | $199.58 | 13.26M |
| 11/14/2025 | $195.00 | $197.18 | $193.55 | $195.93 | 8.82M |
| 11/13/2025 | $194.21 | $196.00 | $193.45 | $195.25 | 8.63M |
| 11/12/2025 | $193.36 | $195.55 | $193.07 | $194.39 | 8.80M |
| 11/11/2025 | $189.39 | $193.92 | $189.05 | $193.83 | 7.47M |
| 11/10/2025 | $186.00 | $188.42 | $185.12 | $188.41 | 5.32M |
| 11/7/2025 | $187.74 | $188.35 | $185.70 | $186.57 | 6.96M |
| 11/6/2025 | $186.76 | $187.52 | $185.37 | $186.97 | 6.77M |
| 11/5/2025 | $186.64 | $187.83 | $185.40 | $186.00 | 5.05M |
| 11/4/2025 | $186.83 | $187.82 | $185.62 | $186.86 | 7.21M |
| 11/3/2025 | $189.00 | $189.03 | $185.52 | $186.26 | 7.54M |
| 10/31/2025 | $187.46 | $189.50 | $186.76 | $188.87 | 8.79M |
| 10/30/2025 | $187.08 | $189.38 | $186.91 | $189.05 | 7.07M |
| 10/29/2025 | $186.70 | $187.10 | $184.66 | $186.60 | 10.55M |
| 10/28/2025 | $189.26 | $189.51 | $186.62 | $186.93 | 8.33M |
| 10/27/2025 | $189.99 | $190.80 | $189.53 | $190.30 | 7.13M |
| 10/24/2025 | $192.20 | $192.31 | $189.42 | $190.40 | 6.90M |
| 10/23/2025 | $192.56 | $194.00 | $191.54 | $192.47 | 8.88M |
| 10/22/2025 | $192.00 | $193.45 | $191.78 | $192.94 | 6.34M |
| 10/21/2025 | $193.01 | $193.55 | $191.77 | $191.88 | 6.72M |
| 10/20/2025 | $193.50 | $194.48 | $192.33 | $193.72 | 8.03M |
| 10/17/2025 | $192.50 | $193.60 | $191.68 | $193.22 | 7.76M |
| 10/16/2025 | $191.34 | $193.05 | $190.43 | $192.12 | 10.61M |
| 10/15/2025 | $191.48 | $193.57 | $189.30 | $191.17 | 9.47M |