Johnson & Johnson

JNJ · NYSE

Prices in USD

Historical prices

Johnson & Johnson (JNJ), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026280.00282.02273.13273.20273.208,969,000
Oct 29, 2026275.31278.05273.60275.20275.206,023,600
Oct 28, 2026265.83272.75264.20271.04271.046,392,400
Oct 27, 2026265.25269.09264.83268.73268.735,774,600
Oct 26, 2026266.74272.36264.97266.30266.305,776,500
Oct 23, 2026265.82266.03262.40263.81263.815,308,800
Oct 22, 2026260.54269.67259.04267.61267.6110,127,900
Oct 21, 2026257.50257.80254.56257.78257.786,556,200
Oct 20, 2026257.48260.77256.42259.36259.367,659,800
Oct 19, 2026254.43255.56251.50253.79253.798,847,400
Oct 16, 2026255.52257.55254.00255.56255.566,548,000
Oct 15, 2026257.11262.45252.62253.28253.289,274,700
Oct 14, 2026249.10253.94248.50253.91253.919,662,000
Oct 13, 2026254.56256.18245.17248.61248.6116,647,100
Oct 12, 2026261.60264.39260.37263.73263.735,902,500
Oct 9, 2026255.09261.61254.99261.44261.445,726,000
Oct 8, 2026256.22257.80251.95256.48256.486,172,800
Oct 7, 2026256.21260.68255.73258.45258.455,402,200
Oct 6, 2026254.15255.48251.17254.78254.785,661,000
Oct 5, 2026256.00256.24252.51252.93252.9310,026,800
Oct 2, 2026259.38259.38255.12256.03256.0310,940,400
Oct 1, 2026263.68263.98258.33258.66258.668,289,000
Sep 30, 2026267.91268.48264.51264.74264.746,341,000
Sep 29, 2026269.11271.89265.59267.57267.575,620,500
Sep 28, 2026270.17273.78269.27271.95271.957,185,600