Johnson & Johnson (JNJ)

222.89
-0.62 (-0.28%)
NYSE· Last Trade: Jun 3rd, 1:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Johnson & Johnson (JNJ)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026222.58225.50221.17222.895,667,648222.89
6/01/2026223.20224.44220.84223.518,040,740223.51
5/29/20260.02231.50224.59225.3313,901,528225.33
5/28/2026230.03231.87229.73230.807,267,311230.80
5/27/2026229.98232.89229.02231.295,836,232231.29
5/26/2026233.00233.24229.08230.186,622,715230.18
5/22/2026233.00235.50232.72234.345,464,736233.00
5/21/2026229.32231.89227.35231.735,238,815230.41
5/20/2026231.69232.00229.17229.327,353,360228.01
5/19/2026228.93230.85228.04230.009,677,124228.69
5/18/2026226.71229.70225.86228.9210,140,229227.61
5/15/2026230.77232.13226.44226.7112,166,951225.41
5/14/2026231.00231.76229.16230.807,001,967229.48
5/13/2026225.82230.80225.44230.427,463,650229.10
5/12/2026223.00227.65221.65224.268,632,236222.98
5/11/2026221.32223.28220.37221.436,222,868220.16
5/08/2026222.94223.37220.92221.325,550,564220.05
5/07/2026224.78224.78220.63222.517,268,884221.24
5/06/2026225.25226.34222.95224.627,981,578223.34
5/05/2026225.39226.53224.90225.555,556,573224.26
5/04/2026225.51227.07223.58224.208,214,567222.92
5/01/2026229.06229.77227.02227.196,863,598225.89
4/30/2026227.95231.16227.81229.858,156,228228.54
4/29/2026225.52228.71224.86227.357,068,948226.05
4/28/2026227.73231.03226.37227.797,179,446226.49
4/27/2026225.77227.91224.35225.347,895,526224.05
4/24/2026229.03229.99227.02227.506,067,527226.20
4/23/2026227.25231.39227.03230.657,097,305229.33
4/22/2026226.18227.48223.78226.109,002,221224.81
4/21/2026229.35229.42224.70226.1611,680,113224.87
4/20/2026234.81235.26229.53230.697,807,868229.37
4/17/2026234.36235.54232.04234.188,946,289232.84
4/16/2026237.42238.14232.12234.548,668,151233.20
4/15/2026239.93240.42236.75238.676,462,951237.31
4/14/2026235.01242.19233.25240.1010,318,385238.73
4/13/2026237.71238.39235.18237.967,662,255236.60
4/10/2026242.00242.26237.91238.467,354,529237.10
4/09/2026241.30244.20240.54241.316,216,314239.93
4/08/2026236.64241.33233.90241.308,770,798239.92
4/07/2026240.78240.78236.01238.416,235,265237.05
4/06/2026242.65243.52240.50240.974,441,861239.59
4/02/2026245.11247.21241.87243.046,878,704241.65
4/01/2026245.60247.20243.74244.126,314,190242.72
3/31/2026243.01245.33242.65244.447,553,710243.04
3/30/2026243.49244.21240.51242.497,241,194241.10
3/27/2026241.19242.68239.13240.457,630,065239.07
3/26/2026240.00241.65238.93239.245,171,289237.87
3/25/2026236.80241.46235.73239.936,555,999238.56
3/24/2026234.14236.00232.24235.279,047,433233.93
3/23/2026237.40238.31234.25235.427,313,398234.07
3/20/2026236.83238.29234.50235.3717,213,035234.02
3/19/2026238.34239.26236.31237.607,509,500236.24
3/18/2026237.87239.11235.42237.286,811,308235.92
3/17/2026243.58244.14237.22238.117,281,411236.75
3/16/2026243.92245.06241.67243.197,571,669241.80
3/13/2026244.21245.59241.50241.526,415,542240.14
3/12/2026241.46244.40240.30242.047,716,015240.66
3/11/2026242.87243.69241.36242.996,934,302241.60
3/10/2026242.30245.00240.82243.717,213,987242.32
3/09/2026240.87244.09240.04242.597,843,098241.20
3/06/2026238.12240.79235.43240.407,179,793239.03
3/05/2026242.63243.00235.93239.639,364,895238.26
3/04/2026245.75246.57243.18245.305,773,336243.90
3/03/2026246.46247.88244.36246.756,177,929245.34