Johnson & Johnson (JNJ)

268.26
+2.41 (0.91%)
NYSE· Last Trade: Sep 1st, 11:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Johnson & Johnson (JNJ)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026267.13267.77265.17265.857,909,451265.85
8/28/2026265.78268.38264.27268.045,766,433268.04
8/27/2026268.45268.45263.83265.777,310,857265.77
8/26/2026271.97272.90269.55270.007,277,624270.00
8/25/2026271.00273.80270.18273.144,687,458273.14
8/24/2026269.74273.98268.57273.045,436,873271.70
8/21/2026267.83272.65267.00270.246,186,834268.91
8/20/2026273.40273.40267.37267.376,474,590266.06
8/19/2026272.99276.47270.56273.417,727,684272.07
8/18/2026267.67271.73266.33271.117,837,989269.78
8/17/2026258.87264.28258.01262.375,515,182261.08
8/14/2026260.65261.71259.16260.354,998,293259.07
8/13/2026261.73262.62259.65262.084,852,607260.79
8/12/2026256.00261.41255.25260.864,637,052259.58
8/11/2026261.23264.15258.36259.805,945,256258.52
8/10/2026259.06262.00258.55261.818,983,987260.52
8/07/2026255.89259.60255.12259.246,533,743257.97
8/06/2026261.71262.11255.28256.986,931,490255.72
8/05/2026255.25259.32254.47257.596,472,473256.33
8/04/2026254.41255.52250.44254.937,362,046253.68
8/03/2026254.97257.75250.91254.418,134,906253.16
7/31/2026256.01258.48253.29256.356,782,065255.09
7/30/2026259.03260.52254.56255.828,220,318254.56
7/29/2026268.50269.34264.79265.536,111,552264.23
7/28/2026270.00274.90266.18266.7310,494,230265.42
7/27/2026262.55268.80261.35265.959,643,310264.64
7/24/2026261.43263.71259.61263.406,351,850262.11
7/23/2026255.24260.20254.42259.278,063,655258.00
7/22/2026252.76256.29251.21255.639,099,976254.38
7/21/2026247.45251.34245.49250.617,792,555249.38
7/20/2026252.01254.18248.63248.828,113,999247.60
7/17/2026252.59255.66251.95253.0410,167,707251.80
7/16/2026248.90253.54246.30249.9711,121,626248.74
7/15/2026250.09256.83246.05247.0210,545,716245.81
7/14/2026255.53256.39252.14253.858,769,158252.60
7/13/2026257.95259.52256.15257.775,271,823256.50
7/10/2026260.19261.30255.52256.986,539,141255.72
7/09/2026260.63263.45258.13259.106,425,389257.83
7/08/2026268.60268.60263.13263.406,768,991262.11
7/07/2026264.89269.43264.05267.249,085,299265.93
7/06/2026260.23261.38255.93259.336,800,511258.06
7/02/2026255.78263.10254.00263.048,000,739261.75
7/01/2026253.25254.20251.07253.986,515,865252.73
6/30/2026259.00259.90253.17253.978,468,864252.72
6/29/2026253.19258.58252.03258.518,605,164257.24
6/26/2026248.27255.11247.87254.6616,316,799253.41
6/25/2026241.27248.19240.88244.8810,134,118243.68
6/24/2026239.89243.04238.75241.008,138,388239.82
6/23/2026235.64239.80234.35239.0811,861,761237.91
6/22/2026228.95231.45227.50231.298,518,105230.16
6/18/2026231.78232.75227.60228.3919,019,104227.27
6/17/2026234.03235.43230.70234.208,547,768233.05
6/16/2026236.37236.37231.02235.187,717,938234.03
6/15/2026239.00239.50233.58235.667,730,953234.50
6/12/2026240.00240.91237.52240.876,459,444239.69
6/11/2026240.00241.60238.14238.337,397,928237.16
6/10/2026238.85240.93237.05238.498,348,610237.32
6/09/2026232.38237.71230.41237.008,353,537235.84
6/08/2026232.77234.95230.56232.167,566,791231.02
6/05/2026230.00235.22229.00232.778,034,923231.63
6/04/2026227.09228.67225.90228.177,273,341227.05
6/03/2026222.45224.93222.00223.246,505,307222.14
6/02/2026222.58225.50221.17222.895,667,648221.80
6/01/2026223.20224.44220.84223.518,040,740222.41