Johnson & Johnson
JNJ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $271.00 | $271.55 | $266.19 | $266.32 | +0.28% | 4.74M |
| Sep 11, 2026 | $268.03 | $270.40 | $265.25 | $265.58 | -0.29% | 4.71M |
| Sep 10, 2026 | $270.21 | $271.27 | $265.72 | $266.35 | -0.27% | 4.93M |
| Sep 9, 2026 | $268.51 | $270.10 | $266.73 | $267.08 | -0.76% | 6.13M |
| Sep 8, 2026 | $271.28 | $271.99 | $266.88 | $269.12 | -2.22% | 8.09M |
| Sep 4, 2026 | $275.13 | $277.80 | $274.75 | $275.23 | -1.15% | 4.32M |
| Sep 3, 2026 | $277.32 | $278.89 | $273.16 | $278.43 | +1.17% | 5.94M |
| Sep 2, 2026 | $274.74 | $281.07 | $273.53 | $275.21 | +1.48% | 7.91M |
| Sep 1, 2026 | $270.83 | $271.91 | $267.02 | $271.19 | +2.01% | 6.04M |
| Aug 31, 2026 | $267.13 | $267.77 | $265.17 | $265.85 | -0.82% | 7.90M |
| Aug 28, 2026 | $265.78 | $268.38 | $264.27 | $268.04 | +0.85% | 5.77M |
| Aug 27, 2026 | $268.45 | $268.45 | $263.83 | $265.77 | -1.57% | 7.31M |
| Aug 26, 2026 | $271.97 | $272.91 | $269.55 | $270.00 | -1.15% | 7.22M |
| Aug 25, 2026 | $271.00 | $273.80 | $270.18 | $273.14 | +0.04% | 4.69M |
| Aug 24, 2026 | $269.74 | $273.98 | $268.57 | $273.04 | +1.04% | 5.44M |
| Aug 21, 2026 | $267.83 | $272.66 | $267.00 | $270.24 | +1.07% | 6.19M |
| Aug 20, 2026 | $273.40 | $273.40 | $267.37 | $267.37 | -2.21% | 6.48M |
| Aug 19, 2026 | $273.00 | $276.47 | $270.56 | $273.41 | +0.85% | 7.73M |
| Aug 18, 2026 | $267.67 | $271.73 | $266.33 | $271.11 | +3.33% | 7.84M |
| Aug 17, 2026 | $258.87 | $264.28 | $258.01 | $262.37 | +0.78% | 5.52M |
| Aug 14, 2026 | $260.65 | $261.71 | $259.16 | $260.35 | -0.66% | 5.00M |
| Aug 13, 2026 | $261.73 | $262.62 | $259.65 | $262.08 | +0.47% | 4.85M |
| Aug 12, 2026 | $256.00 | $261.41 | $255.26 | $260.86 | +0.41% | 4.63M |
| Aug 11, 2026 | $261.23 | $264.15 | $258.36 | $259.80 | -0.77% | 5.95M |
| Aug 10, 2026 | $259.06 | $262.00 | $258.55 | $261.81 | +0.99% | 8.99M |
| Aug 7, 2026 | $255.89 | $259.60 | $255.12 | $259.24 | +0.88% | 6.53M |
| Aug 6, 2026 | $261.71 | $262.11 | $255.28 | $256.98 | -0.24% | 6.93M |
| Aug 5, 2026 | $255.25 | $259.32 | $254.47 | $257.59 | +1.04% | 6.47M |
| Aug 4, 2026 | $254.41 | $255.52 | $250.44 | $254.93 | +0.20% | 7.36M |
| Aug 3, 2026 | $254.97 | $257.75 | $250.91 | $254.41 | -0.76% | 8.14M |
| Jul 31, 2026 | $256.01 | $258.48 | $253.29 | $256.35 | +0.21% | 6.78M |
| Jul 30, 2026 | $259.03 | $260.52 | $254.56 | $255.82 | -3.66% | 8.22M |
| Jul 29, 2026 | $268.50 | $269.34 | $264.79 | $265.53 | -0.45% | 6.11M |
| Jul 28, 2026 | $270.00 | $274.90 | $266.18 | $266.73 | +0.29% | 10.50M |
| Jul 27, 2026 | $262.55 | $268.80 | $261.35 | $265.95 | +0.97% | 9.65M |
| Jul 24, 2026 | $261.43 | $263.71 | $259.61 | $263.40 | +1.59% | 6.35M |
| Jul 23, 2026 | $255.24 | $260.20 | $254.42 | $259.27 | +1.42% | 8.06M |
| Jul 22, 2026 | $252.76 | $256.29 | $251.21 | $255.63 | +2.00% | 9.10M |
| Jul 21, 2026 | $247.45 | $251.34 | $245.49 | $250.61 | +0.72% | 7.79M |
| Jul 20, 2026 | $252.01 | $254.18 | $248.63 | $248.82 | -1.67% | 8.11M |
| Jul 17, 2026 | $252.59 | $255.66 | $251.95 | $253.04 | +1.23% | 10.17M |
| Jul 16, 2026 | $248.90 | $253.55 | $246.30 | $249.97 | +1.19% | 11.10M |
| Jul 15, 2026 | $250.09 | $256.83 | $246.05 | $247.02 | -2.69% | 10.55M |
| Jul 14, 2026 | $255.53 | $256.39 | $252.14 | $253.85 | -1.52% | 8.77M |
| Jul 13, 2026 | $257.95 | $259.53 | $256.15 | $257.77 | +0.31% | 5.27M |
| Jul 10, 2026 | $260.19 | $261.30 | $255.52 | $256.98 | -0.82% | 6.53M |
| Jul 9, 2026 | $260.63 | $263.45 | $258.13 | $259.10 | -1.63% | 6.43M |
| Jul 8, 2026 | $268.60 | $268.60 | $263.13 | $263.40 | -1.44% | 6.77M |
| Jul 7, 2026 | $264.89 | $269.43 | $264.05 | $267.24 | +3.05% | 9.09M |
| Jul 6, 2026 | $260.23 | $261.38 | $255.93 | $259.33 | -1.41% | 6.80M |
| Jul 2, 2026 | $255.78 | $263.10 | $254.00 | $263.04 | +3.57% | 8.00M |
| Jul 1, 2026 | $253.25 | $254.20 | $251.08 | $253.98 | +0.00% | 6.52M |
| Jun 30, 2026 | $259.00 | $259.90 | $253.17 | $253.97 | -1.76% | 8.47M |
| Jun 29, 2026 | $253.19 | $258.58 | $252.03 | $258.51 | +1.51% | 8.61M |
| Jun 26, 2026 | $248.27 | $255.11 | $247.87 | $254.66 | +3.99% | 16.32M |
| Jun 25, 2026 | $241.27 | $248.19 | $240.89 | $244.88 | +1.61% | 10.13M |
| Jun 24, 2026 | $239.89 | $243.04 | $238.75 | $241.00 | +0.80% | 8.14M |
| Jun 23, 2026 | $235.64 | $239.80 | $234.35 | $239.08 | +3.37% | 11.80M |
| Jun 22, 2026 | $228.95 | $231.45 | $227.50 | $231.29 | +1.27% | 8.52M |
| Jun 18, 2026 | $231.78 | $232.75 | $227.60 | $228.39 | — | 18.99M |
