JNJ(JNJ)
JNJ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $248.27 | $255.11 | $247.87 | $254.66 | 16.32M |
| 6/25/2026 | $241.27 | $248.19 | $240.89 | $244.88 | 10.13M |
| 6/24/2026 | $239.89 | $243.04 | $238.75 | $241.00 | 8.14M |
| 6/23/2026 | $235.64 | $239.80 | $234.35 | $239.08 | 11.80M |
| 6/22/2026 | $228.95 | $231.45 | $227.50 | $231.29 | 8.52M |
| 6/18/2026 | $231.78 | $232.75 | $227.60 | $228.39 | 18.99M |
| 6/17/2026 | $234.03 | $235.43 | $230.70 | $234.20 | 8.55M |
| 6/16/2026 | $236.37 | $236.37 | $231.02 | $235.18 | 7.72M |
| 6/15/2026 | $239.00 | $239.50 | $233.58 | $235.66 | 7.73M |
| 6/12/2026 | $240.00 | $240.91 | $237.52 | $240.87 | 6.46M |
| 6/11/2026 | $240.00 | $241.60 | $238.14 | $238.33 | 7.40M |
| 6/10/2026 | $238.85 | $240.93 | $237.05 | $238.49 | 8.35M |
| 6/9/2026 | $232.38 | $237.71 | $230.41 | $237.00 | 8.35M |
| 6/8/2026 | $232.77 | $234.95 | $230.56 | $232.16 | 7.56M |
| 6/5/2026 | $230.00 | $235.22 | $229.00 | $232.77 | 8.03M |
| 6/4/2026 | $227.09 | $228.67 | $225.90 | $228.17 | 7.27M |
| 6/3/2026 | $222.45 | $224.93 | $222.00 | $223.24 | 6.51M |
| 6/2/2026 | $222.58 | $225.50 | $221.17 | $222.89 | 5.67M |
| 6/1/2026 | $223.20 | $224.44 | $220.84 | $223.51 | 8.04M |
| 5/29/2026 | $231.23 | $231.50 | $224.59 | $225.33 | 13.90M |
| 5/28/2026 | $230.03 | $231.87 | $229.73 | $230.80 | 7.19M |
| 5/27/2026 | $229.98 | $232.89 | $229.02 | $231.29 | 5.84M |
| 5/26/2026 | $233.00 | $233.24 | $229.08 | $230.18 | 6.62M |
| 5/22/2026 | $233.00 | $235.50 | $232.72 | $234.34 | 5.46M |
| 5/21/2026 | $229.32 | $231.89 | $227.35 | $231.73 | 5.24M |
| 5/20/2026 | $231.69 | $232.00 | $229.17 | $229.32 | 7.35M |
| 5/19/2026 | $228.94 | $230.85 | $228.04 | $230.00 | 9.68M |
| 5/18/2026 | $226.71 | $229.70 | $225.86 | $228.92 | 10.14M |
| 5/15/2026 | $230.77 | $232.14 | $226.44 | $226.71 | 12.17M |
| 5/14/2026 | $231.00 | $231.76 | $229.16 | $230.80 | 6.97M |
| 5/13/2026 | $225.82 | $230.80 | $225.44 | $230.42 | 7.46M |
| 5/12/2026 | $223.00 | $227.65 | $221.65 | $224.26 | 8.63M |
| 5/11/2026 | $221.32 | $223.28 | $220.37 | $221.43 | 6.22M |
| 5/8/2026 | $222.94 | $223.37 | $220.92 | $221.32 | 5.55M |
| 5/7/2026 | $224.78 | $224.78 | $220.63 | $222.51 | 7.27M |
| 5/6/2026 | $225.25 | $226.34 | $222.95 | $224.62 | 7.98M |
| 5/5/2026 | $225.39 | $226.53 | $224.90 | $225.59 | 5.56M |
| 5/4/2026 | $225.51 | $227.07 | $223.58 | $224.20 | 8.22M |
| 5/1/2026 | $229.06 | $229.77 | $227.02 | $227.19 | 6.86M |
| 4/30/2026 | $227.95 | $231.16 | $227.81 | $229.85 | 8.16M |
| 4/29/2026 | $225.52 | $228.71 | $224.86 | $227.35 | 7.07M |
| 4/28/2026 | $227.73 | $231.03 | $226.37 | $227.79 | 7.18M |
| 4/27/2026 | $225.77 | $227.91 | $224.35 | $225.34 | 7.90M |
| 4/24/2026 | $229.03 | $229.99 | $227.02 | $227.50 | 6.07M |
| 4/23/2026 | $227.25 | $231.39 | $227.03 | $230.65 | 7.10M |
| 4/22/2026 | $226.18 | $227.48 | $223.78 | $226.10 | 9.00M |
| 4/21/2026 | $229.35 | $229.69 | $224.70 | $226.16 | 11.68M |
| 4/20/2026 | $234.81 | $235.26 | $229.53 | $230.69 | 7.81M |
| 4/17/2026 | $234.36 | $235.54 | $232.04 | $234.18 | 8.95M |
| 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 |