Johnson & Johnson (JNJ)

206.95
+0.04 (0.02%)
NYSE · Last Trade: Dec 31st, 11:24 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Johnson & Johnson (JNJ)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025206.91207.50206.37206.954,083,789206.95
12/30/2025207.51207.69206.52206.913,936,606206.91
12/29/2025208.00209.47207.38207.564,348,255207.56
12/26/2025207.53208.04206.71207.632,316,733207.63
12/24/2025206.00207.94205.57207.782,376,543207.78
12/23/2025205.02206.53203.28205.787,046,626205.78
12/22/2025206.13208.08205.50207.328,187,375207.32
12/19/2025207.56209.24206.03206.3724,803,968206.37
12/18/2025209.80211.06207.76208.317,499,136208.31
12/17/2025209.38211.51208.46210.338,456,482210.33
12/16/2025214.00214.73208.81209.309,948,246209.30
12/15/2025210.35215.19209.01214.178,464,495214.17
12/12/2025210.28212.27208.96211.586,922,985211.58
12/11/2025207.90211.24207.83210.019,035,864210.01
12/10/2025200.59206.80200.18206.5411,598,816206.54
12/09/2025202.92205.54199.91199.967,508,923199.96
12/08/2025202.66203.25200.99201.627,755,468201.62
12/05/2025202.98203.45200.81201.937,785,574201.93
12/04/2025204.59204.86201.71202.489,049,024202.48
12/03/2025205.90207.02204.99205.338,362,642205.33
12/02/2025205.24205.61203.10205.428,392,988205.42
12/01/2025206.50207.70205.34205.348,579,276205.34
11/28/2025207.00207.46204.63206.925,638,322206.92
11/26/2025206.49207.81205.94207.566,729,015207.56
11/25/2025205.18207.72205.18206.6710,275,519206.67
11/24/2025203.71206.12203.00206.0514,789,301206.05
11/21/2025203.96206.94202.99203.9013,189,078203.90
11/20/2025202.00204.51201.57203.0710,604,985203.07
11/19/2025200.00203.48199.38202.5114,710,369202.51
11/18/2025199.01200.30198.53200.0012,467,106200.00
11/17/2025196.96200.28195.90199.5813,255,741199.58
11/14/2025195.00197.18193.55195.938,824,875195.93
11/13/2025194.21196.00193.45195.258,630,769195.25
11/12/2025193.36195.54193.07194.398,802,586194.39
11/11/2025189.38193.92189.05193.837,462,687193.83
11/10/2025186.00188.42185.12188.415,323,970188.41
11/07/2025187.74188.35185.70186.577,476,593186.57
11/06/2025186.76187.52185.37186.976,768,895186.97
11/05/2025186.64187.83185.40186.005,048,885186.00
11/04/2025186.83187.82185.62186.867,207,919186.86
11/03/2025189.00189.03185.52186.267,541,117186.26
10/31/2025187.46189.50186.76188.878,791,712188.87
10/30/2025187.08189.38186.91189.057,079,868189.05
10/29/2025186.70187.10184.66186.6010,551,015186.60
10/28/2025189.26189.50186.62186.938,329,126186.93
10/27/2025189.99190.80189.53190.307,125,623190.30
10/24/2025192.20192.31189.42190.406,903,411190.40
10/23/2025192.56194.00191.54192.479,778,697192.47
10/22/2025192.00193.45191.78192.946,343,454192.94
10/21/2025193.01193.55191.77191.886,716,464191.88
10/20/2025193.50194.48192.34193.728,033,666193.72
10/17/2025192.50193.60191.68193.227,764,466193.22
10/16/2025191.34193.05190.43192.1210,611,378192.12
10/15/2025191.48193.57189.30191.179,472,847191.17
10/14/2025192.92194.40185.88190.8513,612,608190.85
10/13/2025189.83191.30189.28190.907,972,670190.90
10/10/2025192.01192.07189.85190.729,598,040190.72
10/09/2025190.00192.10189.73191.087,484,489191.08
10/08/2025188.87190.22188.27189.695,750,816189.69
10/07/2025183.77189.23182.94188.898,776,791188.89
10/06/2025188.00189.92187.37188.165,804,714188.16
10/03/2025187.06189.78186.91188.649,023,521188.64
10/02/2025184.19186.59184.09185.987,728,071185.98
10/01/2025186.00186.56183.91186.0513,063,777186.05