Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Johnson & Johnson (JNJ)

244.44
+1.95 (0.80%)
NYSE · Last Trade: Apr 1st, 1:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Johnson & Johnson (JNJ)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026243.01245.33242.65244.447,553,710244.44
3/30/2026243.49244.21240.51242.497,241,194242.49
3/27/2026241.19242.68239.13240.457,630,065240.45
3/26/2026240.00241.65238.93239.245,171,289239.24
3/25/2026236.80241.46235.73239.936,555,999239.93
3/24/2026234.14236.00232.24235.279,047,433235.27
3/23/2026237.40238.31234.25235.427,313,398235.42
3/20/2026236.83238.29234.50235.3717,213,035235.37
3/19/2026238.34239.26236.31237.607,509,500237.60
3/18/2026237.87239.11235.42237.286,811,308237.28
3/17/2026243.58244.14237.22238.117,281,411238.11
3/16/2026243.92245.06241.67243.197,571,669243.19
3/13/2026244.21245.59241.50241.526,415,542241.52
3/12/2026241.46244.40240.30242.047,716,015242.04
3/11/2026242.87243.69241.36242.996,934,302242.99
3/10/2026242.30245.00240.82243.717,213,987243.71
3/09/2026240.87244.09240.04242.597,843,098242.59
3/06/2026238.12240.79235.43240.407,179,793240.40
3/05/2026242.63243.00235.93239.639,364,895239.63
3/04/2026245.75246.57243.18245.305,773,336245.30
3/03/2026246.46247.88244.36246.756,177,929246.75
3/02/2026249.19251.71246.87248.569,041,443248.56
2/27/2026244.03248.94242.50248.4316,508,060248.43
2/26/2026245.11245.47242.02243.477,171,953243.47
2/25/2026244.86247.25243.72245.177,696,895245.17
2/24/2026245.35247.25244.54246.287,245,828246.28
2/23/2026243.63246.81242.60245.849,621,295245.84
2/20/2026246.47246.88240.28242.4913,565,816242.49
2/19/2026244.62246.96244.27246.917,546,016246.91
2/18/2026243.24245.06242.82244.998,129,178244.99
2/17/2026244.13244.49241.87243.3312,697,659243.33
2/13/2026244.59244.95242.61243.4513,268,623243.45
2/12/2026240.48246.35239.68244.5510,251,974244.55
2/11/2026239.34241.26237.40240.866,803,160240.86
2/10/2026239.98240.50237.88238.356,722,699238.35
2/09/2026240.25240.74237.04238.649,377,623238.64
2/06/2026238.96240.94237.98239.998,274,034239.99
2/05/2026235.00239.58234.99237.7910,300,363237.79
2/04/2026235.00235.83232.94234.478,639,549234.47
2/03/2026231.50235.20230.48233.109,345,413233.10
2/02/2026228.32231.19227.25230.758,185,543230.75
1/30/2026228.26228.50225.33227.2511,045,531227.25
1/29/2026228.81230.00227.08227.299,642,045227.29
1/28/2026226.40228.57226.07227.729,024,944227.72
1/27/2026222.00225.50220.70224.448,154,151224.44
1/26/2026220.21222.03220.00221.496,856,767221.49
1/23/2026219.80221.21217.84220.146,952,011220.14
1/22/2026218.77222.17218.10218.4913,154,645218.49
1/21/2026211.00218.68210.50218.0114,897,664218.01
1/20/2026217.09218.72214.50218.2114,052,637218.21
1/16/2026219.04220.11218.13218.6610,021,536218.66
1/15/2026218.23219.75215.91219.578,490,267219.57
1/14/2026214.73218.86214.15218.5511,858,144218.55
1/13/2026209.91214.39208.86213.6511,378,425213.65
1/12/2026205.55209.90203.85209.7211,791,694209.72
1/09/2026205.91206.70204.01204.396,166,297204.39
1/08/2026206.93208.98204.97205.756,557,170205.75
1/07/2026205.26208.26205.03207.497,545,158207.49
1/06/2026204.60206.71204.12204.798,107,302204.79
1/05/2026205.87205.94200.91204.319,475,502204.31
1/02/2026206.82207.38203.68207.356,325,677207.35