Johnson & Johnson
JNJ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $272.06 | $273.01 | $267.44 | $270.56 | -0.97% | 8.26M |
| Oct 30, 2026 | $280.00 | $282.02 | $273.13 | $273.20 | -0.73% | 8.97M |
| Oct 29, 2026 | $275.31 | $278.05 | $273.60 | $275.20 | +1.53% | 6.02M |
| Oct 28, 2026 | $265.83 | $272.75 | $264.20 | $271.04 | +0.86% | 6.40M |
| Oct 27, 2026 | $265.25 | $269.09 | $264.83 | $268.73 | +0.91% | 5.77M |
| Oct 26, 2026 | $266.74 | $272.36 | $264.97 | $266.30 | +0.94% | 5.78M |
| Oct 23, 2026 | $265.82 | $266.03 | $262.40 | $263.81 | -1.42% | 5.31M |
| Oct 22, 2026 | $260.54 | $269.67 | $259.04 | $267.61 | +3.81% | 10.13M |
| Oct 21, 2026 | $257.50 | $257.80 | $254.56 | $257.78 | -0.61% | 6.56M |
| Oct 20, 2026 | $257.48 | $260.77 | $256.42 | $259.36 | +2.19% | 7.66M |
| Oct 19, 2026 | $254.43 | $255.56 | $251.50 | $253.79 | -0.69% | 8.85M |
| Oct 16, 2026 | $255.52 | $257.55 | $254.00 | $255.56 | +0.90% | 6.55M |
| Oct 15, 2026 | $257.11 | $262.45 | $252.62 | $253.28 | -0.25% | 9.28M |
| Oct 14, 2026 | $249.10 | $253.94 | $248.50 | $253.91 | +2.13% | 9.66M |
| Oct 13, 2026 | $254.56 | $256.18 | $245.17 | $248.61 | -5.73% | 16.65M |
| Oct 12, 2026 | $261.60 | $264.39 | $260.37 | $263.73 | +0.88% | 5.91M |
| Oct 9, 2026 | $255.09 | $261.61 | $254.99 | $261.44 | +1.93% | 5.73M |
| Oct 8, 2026 | $256.22 | $257.80 | $251.95 | $256.48 | -0.76% | 6.18M |
| Oct 7, 2026 | $256.21 | $260.68 | $255.73 | $258.45 | +1.44% | 5.41M |
| Oct 6, 2026 | $254.15 | $255.48 | $251.17 | $254.78 | +0.73% | 5.66M |
| Oct 5, 2026 | $256.00 | $256.24 | $252.51 | $252.93 | -1.21% | 10.03M |
| Oct 2, 2026 | $259.38 | $259.38 | $255.12 | $256.03 | -1.02% | 10.94M |
| Oct 1, 2026 | $263.68 | $263.98 | $258.33 | $258.66 | -2.30% | 8.29M |
| Sep 30, 2026 | $267.91 | $268.48 | $264.51 | $264.74 | -1.06% | 6.34M |
| Sep 29, 2026 | $269.11 | $271.89 | $265.59 | $267.57 | -1.61% | 5.62M |
| Sep 28, 2026 | $270.17 | $273.78 | $269.27 | $271.95 | +0.27% | 7.19M |
| Sep 25, 2026 | $271.70 | $272.25 | $269.26 | $271.22 | +0.20% | 4.09M |
| Sep 24, 2026 | $269.52 | $275.23 | $269.01 | $270.68 | +0.56% | 6.32M |
| Sep 23, 2026 | $269.47 | $272.14 | $266.50 | $269.17 | -0.01% | 6.64M |
| Sep 22, 2026 | $267.51 | $270.10 | $265.04 | $269.19 | -0.10% | 5.68M |
| Sep 21, 2026 | $271.74 | $273.73 | $268.50 | $269.47 | -0.19% | 4.49M |
| Sep 18, 2026 | $269.45 | $272.11 | $267.20 | $269.99 | -0.09% | 16.43M |
| Sep 17, 2026 | $268.00 | $270.87 | $267.11 | $270.22 | +1.10% | 6.57M |
| Sep 16, 2026 | $266.81 | $268.65 | $266.30 | $267.28 | +0.03% | 4.89M |
| Sep 15, 2026 | $265.81 | $267.20 | $260.68 | $267.20 | +0.33% | 5.28M |
| 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 | — | 8.99M |
