Johnson & JohnsonJNJNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $249.19 | $251.71 | $246.87 | $248.56 | 8.66M |
| 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 |
| 1/16/2026 | $219.04 | $220.11 | $218.14 | $218.66 | 10.02M |
| 1/15/2026 | $218.23 | $219.75 | $215.91 | $219.57 | 8.49M |
| 1/14/2026 | $214.73 | $218.86 | $214.15 | $218.55 | 11.86M |
| 1/13/2026 | $209.91 | $214.39 | $208.86 | $213.65 | 11.38M |
| 1/12/2026 | $205.55 | $209.90 | $203.85 | $209.72 | 11.79M |
| 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 |