Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Johnson & Johnson (JNJ) Historical Prices

153 Followers
DE:JNJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026256.65261.05256.55259.60259.60+1.17%3,2191.34
Nov 12, 2026254.65257.05254.40256.60256.60+2.50%2,3240.97
Nov 11, 2026250.50251.10249.35250.35250.35-0.69%1,7160.72
Nov 10, 2026252.65254.70250.60252.10252.10+2.83%6,0232.61
Nov 09, 2026250.25250.55247.50249.45249.45+1.75%3,3861.48
Nov 06, 2026240.75245.15238.70245.15245.15-0.24%2,6541.17
Nov 05, 2026248.15251.10245.75245.75245.75+1.34%3,6431.63
Nov 04, 2026239.40244.10238.05242.50242.50+0.75%5,2322.40
Nov 03, 2026240.40241.85239.80240.70240.70+0.48%8720.40
Nov 02, 2026242.95243.80239.20239.55239.55-2.90%3,0451.38
Oct 30, 2026249.20251.65246.70246.70246.70+0.30%1,3160.59
Oct 29, 2026245.55249.40245.35245.95245.95+1.26%5,9312.72
Oct 28, 2026240.35244.70238.40242.90242.90+1.23%1,3720.63
Oct 27, 2026238.40241.20237.35239.95239.95+1.16%1,1230.51
Oct 26, 2026235.65243.15235.65237.20237.20+0.91%2,8921.31
Oct 23, 2026237.15237.90234.85235.05235.05-0.95%3,1281.39
Oct 22, 2026230.10237.30229.95237.30237.30+4.38%1,9230.86
Oct 21, 2026229.95230.25227.00227.35227.35-1.69%5,2382.40
Oct 20, 2026227.30231.70226.95231.25231.25+2.89%1,7790.82
Oct 19, 2026226.65227.95224.50224.75224.75-1.53%1,6300.75
Oct 16, 2026226.40228.65225.50228.25228.25-1.32%2,0250.94
Oct 15, 2026230.10233.55229.25231.30231.30+1.89%2,1150.98
Oct 14, 2026222.10227.00222.10227.00227.00+2.18%2,3231.08
Oct 13, 2026238.00239.20222.15222.15222.15-5.61%7,7693.73
Oct 12, 2026233.45235.35231.75235.35235.35+1.64%2,2701.07
Oct 09, 2026228.80231.55227.95231.55231.55+2.39%2,0240.95
Oct 08, 2026231.25231.40225.00226.15226.15-2.86%1,6640.79
Oct 07, 2026227.30232.80227.15232.80232.80+3.17%1,4160.66
Oct 06, 2026225.85227.10223.60225.65225.65-0.33%5,1602.49
Oct 05, 2026228.40229.30225.80226.40226.40-0.92%7650.37
Oct 02, 2026230.40231.90227.75228.50228.50-1.95%1,2070.58
Oct 01, 2026233.60234.55232.65233.05233.05-1.17%1,7230.82
Sep 30, 2026236.30237.10234.80235.80235.80+0.06%1,2480.59
Sep 29, 2026239.40239.50234.35235.65235.65-1.50%9540.45
Sep 28, 2026239.85240.15238.30239.25239.25+0.97%1,4720.69
Sep 25, 2026237.40238.45236.15236.95236.95-0.29%3,0841.45
Sep 24, 2026236.00242.00235.75237.65237.65+0.32%1,2600.59
Sep 23, 2026235.85238.70235.00236.90236.90+0.66%2,0620.96
Sep 22, 2026235.10235.50231.60235.35235.35-0.53%1,6300.50
Sep 21, 2026235.20237.70234.90236.60236.60+0.68%2,3030.71
Sep 18, 2026235.60235.65233.25235.00235.00+0.38%1,2790.39
Sep 17, 2026234.00234.55232.55234.10234.10+0.75%3,1620.98
Sep 16, 2026231.10232.85230.80232.35232.35+1.40%6680.21
Sep 15, 2026230.95231.25226.60229.15229.15-1.44%1,8370.57
Sep 14, 2026232.55234.30231.85232.50232.50+1.15%2,2830.71
Sep 11, 2026230.50232.50229.85229.85229.85+0.17%9960.31
Sep 10, 2026230.90234.55228.95229.45229.45-0.67%1,0630.32
Sep 09, 2026231.35231.95230.15231.00231.00+0.20%1,1350.34
Sep 08, 2026234.85234.95230.55230.55230.55-2.12%2,2350.68
Sep 07, 2026235.65236.45234.85235.55235.55-0.97%3,8241.16