Home

Johnson & Johnson (JNJ)

205.96
+0.54 (0.26%)
NYSE · Last Trade: Dec 3rd, 3:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Johnson & Johnson (JNJ)

DateOpenHighLowCloseVolumeAdjusted Close
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
11/24/2025203.71206.12203.00206.0514,789,301204.75
11/21/2025203.96206.94202.99203.9013,189,078202.61
11/20/2025202.00204.51201.57203.0710,604,985201.79
11/19/2025200.00203.48199.38202.5114,710,369201.23
11/18/2025199.01200.30198.53200.0012,467,106198.74
11/17/2025196.96200.28195.90199.5813,255,741198.32
11/14/2025195.00197.18193.55195.938,824,875194.69
11/13/2025194.21196.00193.45195.258,630,769194.02
11/12/2025193.36195.54193.07194.398,802,586193.16
11/11/2025189.38193.92189.05193.837,462,687192.61
11/10/2025186.00188.42185.12188.415,323,968187.22
11/07/2025187.74188.35185.70186.577,476,593185.39
11/06/2025186.76187.52185.37186.976,768,895185.79
11/05/2025186.64187.83185.40186.005,048,885184.83
11/04/2025186.83187.82185.62186.867,207,919185.68
11/03/2025189.00189.03185.52186.267,541,117185.09
10/31/2025187.46189.50186.76188.878,791,712187.68
10/30/2025187.08189.38186.91189.057,079,868187.86
10/29/2025186.70187.10184.66186.6010,551,015185.42
10/28/2025189.26189.50186.62186.938,329,126185.75
10/27/2025189.99190.80189.53190.307,125,619189.10
10/24/2025192.20192.31189.42190.406,903,411189.20
10/23/2025192.56194.00191.54192.479,778,697191.26
10/22/2025192.00193.45191.78192.946,343,454191.72
10/21/2025193.01193.55191.77191.886,716,464190.67
10/20/2025193.50194.48192.34193.728,033,666192.50
10/17/2025192.50193.60191.68193.227,764,466192.00
10/16/2025191.34193.05190.43192.1210,611,378190.91
10/15/2025191.48193.57189.30191.179,472,847189.96
10/14/2025192.92194.40185.88190.8513,612,608189.65
10/13/2025189.83191.30189.28190.907,972,670189.70
10/10/2025192.01192.07189.85190.729,598,040189.52
10/09/2025190.00192.10189.73191.087,484,489189.87
10/08/2025188.87190.22188.27189.695,750,816188.49
10/07/2025183.77189.23182.94188.898,776,791187.70
10/06/2025188.00189.92187.37188.165,804,714186.97
10/03/2025187.06189.78186.91188.649,023,521187.45
10/02/2025184.19186.59184.09185.987,728,071184.81
10/01/2025186.00186.56183.91186.0513,063,777184.88
9/30/2025181.70185.99181.07185.4211,568,823184.25
9/29/2025179.82181.87179.80181.628,596,629180.47
9/26/2025178.60179.91177.32179.718,662,641178.58
9/25/2025177.20178.40175.91177.738,473,793176.61
9/24/2025176.14176.95175.74176.696,676,220175.57
9/23/2025174.89176.97174.83176.588,350,453175.47
9/22/2025176.09176.64174.12174.217,193,010173.11
9/19/2025174.69177.16173.33176.1925,620,968175.08
9/18/2025176.60177.02173.87174.168,200,285173.06
9/17/2025176.71178.51176.59177.206,715,144176.08
9/16/2025177.57177.62175.65176.467,959,590175.35
9/15/2025177.76178.99176.93177.404,768,310176.28
9/12/2025177.71178.80176.72178.067,220,476176.94
9/11/2025175.75178.84175.64178.505,792,378177.37
9/10/2025176.30176.60174.33175.796,891,087174.68
9/09/2025178.00178.09176.45176.966,005,009175.84
9/08/2025177.36179.44176.70178.138,382,719177.01
9/05/2025178.00179.50176.56178.439,733,866177.30
9/04/2025178.00178.90177.55178.767,854,693177.63
9/03/2025177.67178.29176.53178.007,111,324176.88