Johnson & Johnson (JNJ)

248.43
+4.96 (2.04%)
NYSE · Last Trade: Mar 1st, 11:56 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Johnson & Johnson (JNJ)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026244.03248.94242.50248.4316,508,060248.43
2/26/2026245.11245.47242.02243.477,171,953243.47
2/25/2026244.86247.25243.72245.177,696,895245.17
2/24/2026245.35247.25244.54246.287,245,828246.28
2/23/2026243.63246.81242.60245.849,621,295244.54
2/20/2026246.47246.88240.28242.4913,565,816241.21
2/19/2026244.62246.96244.27246.917,546,016245.60
2/18/2026243.24245.06242.82244.998,129,178243.69
2/17/2026244.13244.49241.87243.3312,697,659242.04
2/13/2026244.59244.95242.61243.4513,268,623242.16
2/12/2026240.48246.35239.68244.5510,251,974243.26
2/11/2026239.34241.26237.40240.866,803,160239.59
2/10/2026239.98240.50237.88238.356,722,699237.09
2/09/2026240.25240.74237.04238.649,377,623237.38
2/06/2026238.96240.94237.98239.998,274,034238.72
2/05/2026235.00239.58234.99237.7910,300,363236.53
2/04/2026235.00235.83232.94234.478,639,549233.23
2/03/2026231.50235.20230.48233.109,345,413231.87
2/02/2026228.32231.19227.25230.758,185,543229.53
1/30/2026228.26228.50225.33227.2511,045,531226.05
1/29/2026228.81230.00227.08227.299,642,045226.09
1/28/2026226.40228.57226.07227.729,024,944226.52
1/27/2026222.00225.50220.70224.448,154,151223.25
1/26/2026220.21222.03220.00221.496,856,767220.32
1/23/2026219.80221.21217.84220.146,952,011218.98
1/22/2026218.77222.17218.10218.4913,154,645217.34
1/21/2026211.00218.68210.50218.0114,897,664216.86
1/20/2026217.09218.72214.50218.2114,052,637217.06
1/16/2026219.04220.11218.13218.6610,021,536217.50
1/15/2026218.23219.75215.91219.578,490,267218.41
1/14/2026214.73218.86214.15218.5511,858,144217.39
1/13/2026209.91214.39208.86213.6511,378,425212.52
1/12/2026205.55209.90203.85209.7211,791,694208.61
1/09/2026205.91206.70204.01204.396,166,297203.31
1/08/2026206.93208.98204.97205.756,557,170204.66
1/07/2026205.26208.26205.03207.497,545,158206.39
1/06/2026204.60206.71204.12204.798,107,302203.71
1/05/2026205.87205.94200.91204.319,475,502203.23
1/02/2026206.82207.38203.68207.356,325,677206.25
12/31/2025206.91207.50206.37206.954,084,018205.86
12/30/2025207.51207.69206.52206.913,936,606205.82
12/29/2025208.00209.47207.38207.564,348,255206.46
12/26/2025207.53208.04206.71207.632,316,733206.53
12/24/2025206.00207.94205.57207.782,376,543206.68
12/23/2025205.02206.53203.28205.787,046,626204.69
12/22/2025206.13208.08205.50207.328,187,375206.22
12/19/2025207.56209.24206.03206.3724,803,968205.28
12/18/2025209.80211.06207.76208.317,499,136207.21
12/17/2025209.38211.51208.46210.338,456,482209.22
12/16/2025214.00214.73208.81209.309,948,246208.19
12/15/2025210.35215.19209.01214.178,464,495213.04
12/12/2025210.28212.27208.96211.586,922,985210.46
12/11/2025207.90211.24207.83210.019,035,864208.90
12/10/2025200.59206.80200.18206.5411,598,816205.45
12/09/2025202.92205.54199.91199.967,508,920198.90
12/08/2025202.66203.25200.99201.627,775,408200.55
12/05/2025202.98203.45200.81201.937,785,574200.86
12/04/2025204.59204.86201.71202.489,049,024201.41
12/03/2025205.90207.02204.99205.338,362,642204.24
12/02/2025205.24205.61203.10205.428,392,988204.33
12/01/2025206.50207.70205.34205.348,579,276204.25