Johnson & Johnson JNJ
NYSE · United States · Health Technology
$264.74-2.83 (-1.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $264.74 | -1.06% | $267.91 | $268.48 | $264.51 | 6.34M |
| 2026-09-29 | $267.57 | -1.61% | $269.11 | $271.89 | $265.59 | 5.62M |
| 2026-09-28 | $271.95 | +0.27% | $270.17 | $273.78 | $269.27 | 7.19M |
| 2026-09-25 | $271.22 | +0.20% | $271.70 | $272.25 | $269.26 | 4.09M |
| 2026-09-24 | $270.68 | +0.56% | $269.52 | $275.23 | $269.01 | 6.32M |
| 2026-09-23 | $269.17 | -0.01% | $269.47 | $272.14 | $266.50 | 6.63M |
| 2026-09-22 | $269.19 | -0.10% | $267.51 | $270.10 | $265.04 | 5.68M |
| 2026-09-21 | $269.47 | -0.19% | $271.74 | $273.73 | $268.50 | 4.49M |
| 2026-09-18 | $269.99 | -0.09% | $269.45 | $272.11 | $267.20 | 16.43M |
| 2026-09-17 | $270.22 | +1.10% | $268.00 | $270.87 | $267.11 | 6.57M |
| 2026-09-16 | $267.28 | +0.03% | $266.81 | $268.65 | $266.30 | 4.89M |
| 2026-09-15 | $267.20 | +0.33% | $265.81 | $267.20 | $260.68 | 5.28M |
| 2026-09-14 | $266.32 | +0.28% | $271.00 | $271.55 | $266.19 | 4.74M |
| 2026-09-11 | $265.58 | -0.29% | $268.03 | $270.40 | $265.25 | 4.70M |
| 2026-09-10 | $266.35 | -0.27% | $270.21 | $271.27 | $265.72 | 4.93M |
| 2026-09-09 | $267.08 | -0.76% | $268.51 | $270.10 | $266.73 | 6.12M |
| 2026-09-08 | $269.12 | -2.22% | $271.28 | $271.99 | $266.88 | 8.08M |
| 2026-09-04 | $275.23 | -1.15% | $275.13 | $277.80 | $274.75 | 4.32M |
| 2026-09-03 | $278.43 | +1.17% | $277.32 | $278.89 | $273.16 | 5.94M |
| 2026-09-02 | $275.21 | +1.48% | $274.74 | $281.07 | $273.53 | 7.91M |
| 2026-09-01 | $271.19 | +2.01% | $270.83 | $271.91 | $267.02 | 6.03M |
| 2026-08-31 | $265.85 | -0.82% | $267.13 | $267.77 | $265.17 | 7.90M |
| 2026-08-28 | $268.04 | +0.85% | $265.78 | $268.38 | $264.27 | 5.77M |
| 2026-08-27 | $265.77 | -1.57% | $268.45 | $268.45 | $263.83 | 7.31M |
| 2026-08-26 | $270.00 | -1.15% | $271.97 | $272.91 | $269.55 | 7.21M |
| 2026-08-25 | $273.14 | +0.04% | $271.00 | $273.80 | $270.18 | 4.69M |
| 2026-08-24 | $273.04 | +1.04% | $269.74 | $273.98 | $268.57 | 5.44M |
| 2026-08-21 | $270.24 | +1.07% | $267.83 | $272.66 | $267.00 | 6.19M |
| 2026-08-20 | $267.37 | -2.21% | $273.40 | $273.40 | $267.37 | 6.48M |
| 2026-08-19 | $273.41 | +0.85% | $273.00 | $276.47 | $270.56 | 7.73M |
| 2026-08-18 | $271.11 | +3.33% | $267.67 | $271.73 | $266.33 | 7.84M |
| 2026-08-17 | $262.37 | +0.78% | $258.87 | $264.28 | $258.01 | 5.52M |
| 2026-08-14 | $260.35 | -0.66% | $260.65 | $261.71 | $259.16 | 5.00M |
| 2026-08-13 | $262.08 | +0.47% | $261.73 | $262.62 | $259.65 | 4.85M |
| 2026-08-12 | $260.86 | +0.41% | $256.00 | $261.41 | $255.26 | 4.63M |
| 2026-08-11 | $259.80 | -0.77% | $261.23 | $264.15 | $258.36 | 5.95M |
| 2026-08-10 | $261.81 | +0.99% | $259.06 | $262.00 | $258.55 | 8.99M |
| 2026-08-07 | $259.24 | +0.88% | $255.89 | $259.60 | $255.12 | 6.53M |
| 2026-08-06 | $256.98 | -0.24% | $261.71 | $262.11 | $255.28 | 6.93M |
| 2026-08-05 | $257.59 | +1.04% | $255.25 | $259.32 | $254.47 | 6.47M |
| 2026-08-04 | $254.93 | +0.20% | $254.41 | $255.52 | $250.44 | 7.36M |
| 2026-08-03 | $254.41 | -0.76% | $254.97 | $257.75 | $250.91 | 8.14M |
| 2026-07-31 | $256.35 | +0.21% | $256.01 | $258.48 | $253.29 | 6.78M |
| 2026-07-30 | $255.82 | -3.66% | $259.03 | $260.52 | $254.56 | 8.22M |
| 2026-07-29 | $265.53 | -0.45% | $268.50 | $269.34 | $264.79 | 6.11M |
| 2026-07-28 | $266.73 | +0.29% | $270.00 | $274.90 | $266.18 | 10.49M |
| 2026-07-27 | $265.95 | +0.97% | $262.55 | $268.80 | $261.35 | 9.65M |
| 2026-07-24 | $263.40 | +1.59% | $261.43 | $263.71 | $259.61 | 6.35M |
| 2026-07-23 | $259.27 | +1.42% | $255.24 | $260.20 | $254.42 | 8.06M |
| 2026-07-22 | $255.63 | +2.00% | $252.76 | $256.29 | $251.21 | 9.10M |
| 2026-07-21 | $250.61 | +0.72% | $247.45 | $251.34 | $245.49 | 7.79M |
| 2026-07-20 | $248.82 | -1.67% | $252.01 | $254.18 | $248.63 | 8.11M |
| 2026-07-17 | $253.04 | +1.23% | $252.59 | $255.66 | $251.95 | 10.17M |
| 2026-07-16 | $249.97 | +1.19% | $248.90 | $253.55 | $246.30 | 11.10M |
| 2026-07-15 | $247.02 | -2.69% | $250.09 | $256.83 | $246.05 | 10.55M |
| 2026-07-14 | $253.85 | -1.52% | $255.53 | $256.39 | $252.14 | 8.77M |
| 2026-07-13 | $257.77 | +0.31% | $257.95 | $259.53 | $256.15 | 5.27M |
| 2026-07-10 | $256.98 | -0.82% | $260.19 | $261.30 | $255.52 | 6.53M |
| 2026-07-09 | $259.10 | -1.63% | $260.63 | $263.45 | $258.13 | 6.43M |
| 2026-07-08 | $263.40 | -1.44% | $268.60 | $268.60 | $263.13 | 6.77M |
| 2026-07-07 | $267.24 | +3.05% | $264.89 | $269.43 | $264.05 | 9.09M |
| 2026-07-06 | $259.33 | -1.41% | $260.23 | $261.38 | $255.93 | 6.80M |
| 2026-07-02 | $263.04 | +3.57% | $255.78 | $263.10 | $254.00 | 8.00M |
| 2026-07-01 | $253.98 | 0.00% | $253.25 | $254.20 | $251.08 | 6.52M |
| 2026-06-30 | $253.97 | -1.76% | $259.00 | $259.90 | $253.17 | 8.47M |
| 2026-06-29 | $258.51 | +1.51% | $253.19 | $258.58 | $252.03 | 8.61M |
| 2026-06-26 | $254.66 | +3.99% | $248.27 | $255.11 | $247.87 | 16.32M |
| 2026-06-25 | $244.88 | +1.61% | $241.27 | $248.19 | $240.89 | 10.13M |
| 2026-06-24 | $241.00 | +0.80% | $239.89 | $243.04 | $238.75 | 8.14M |
| 2026-06-23 | $239.08 | +3.37% | $235.64 | $239.80 | $234.35 | 11.80M |
| 2026-06-22 | $231.29 | +1.27% | $228.95 | $231.45 | $227.50 | 8.52M |
| 2026-06-18 | $228.39 | -2.48% | $231.78 | $232.75 | $227.60 | 18.99M |
| 2026-06-17 | $234.20 | -0.42% | $234.03 | $235.43 | $230.70 | 8.55M |
| 2026-06-16 | $235.18 | -0.20% | $236.37 | $236.37 | $231.02 | 7.72M |
| 2026-06-15 | $235.66 | -2.16% | $239.00 | $239.50 | $233.58 | 7.73M |
| 2026-06-12 | $240.87 | +1.07% | $240.00 | $240.91 | $237.52 | 6.46M |
| 2026-06-11 | $238.33 | -0.07% | $240.00 | $241.60 | $238.14 | 7.40M |
| 2026-06-10 | $238.49 | +0.63% | $238.85 | $240.93 | $237.05 | 8.35M |
| 2026-06-09 | $237.00 | +2.08% | $232.38 | $237.71 | $230.41 | 8.35M |
| 2026-06-08 | $232.16 | -0.26% | $232.77 | $234.95 | $230.56 | 7.56M |
| 2026-06-05 | $232.77 | +2.02% | $230.00 | $235.22 | $229.00 | 8.03M |
| 2026-06-04 | $228.17 | +2.21% | $227.09 | $228.67 | $225.90 | 7.27M |
| 2026-06-03 | $223.24 | +0.16% | $222.45 | $224.93 | $222.00 | 6.51M |
| 2026-06-02 | $222.89 | -0.28% | $222.58 | $225.50 | $221.17 | 5.67M |
| 2026-06-01 | $223.51 | -0.81% | $223.20 | $224.44 | $220.84 | 8.04M |
| 2026-05-29 | $225.33 | -2.37% | $231.23 | $231.50 | $224.59 | 13.90M |
| 2026-05-28 | $230.80 | -0.21% | $230.03 | $231.87 | $229.73 | 7.19M |
| 2026-05-27 | $231.29 | +0.48% | $229.98 | $232.89 | $229.02 | 5.84M |
| 2026-05-26 | $230.18 | -1.78% | $233.00 | $233.24 | $229.08 | 6.62M |
| 2026-05-22 | $234.34 | +1.13% | $233.00 | $235.50 | $232.72 | 5.46M |