Johnson & Johnson (JNJ)
NYSE:JNJ
Want to see JNJ full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2026
229.98
232.89
229.02
231.29
231.29
+0.48%
5,836,343
0.76
May 26, 2026
233.00
233.24
229.08
230.18
230.18
-1.78%
6,623,641
0.86
May 22, 2026
233.00
235.50
232.72
234.34
234.34
+1.13%
5,464,729
0.71
May 21, 2026
229.32
231.89
227.35
231.73
231.73
+1.05%
5,239,027
0.68
May 20, 2026
231.69
232.00
229.17
229.32
229.32
-0.30%
7,353,781
0.94
May 19, 2026
228.94
230.85
228.04
230.00
230.00
+0.47%
9,677,943
1.24
May 18, 2026
226.71
229.70
225.86
228.92
228.92
+0.97%
10,141,610
1.30
May 15, 2026
230.77
232.14
226.44
226.71
226.71
-1.77%
12,166,950
1.56
May 14, 2026
231.00
231.76
229.16
230.80
230.80
+0.16%
6,974,439
0.91
May 13, 2026
225.82
230.80
225.44
230.42
230.42
+2.75%
7,464,490
0.96
May 12, 2026
223.00
227.65
221.65
224.26
224.26
+1.28%
8,632,470
1.11
May 11, 2026
221.32
223.28
220.37
221.43
221.43
+0.05%
6,181,951
0.79
May 08, 2026
222.94
223.37
220.92
221.32
221.32
-0.53%
5,550,555
0.71
May 07, 2026
224.78
224.78
220.63
222.51
222.51
-0.94%
7,269,708
0.92
May 06, 2026
225.25
226.34
222.95
224.62
224.62
-0.41%
7,982,250
1.01
May 05, 2026
225.39
226.53
224.90
225.55
225.55
+0.60%
5,556,720
0.70
May 04, 2026
225.51
227.07
223.58
224.20
224.20
-1.32%
8,215,235
1.03
May 01, 2026
229.06
229.77
227.02
227.19
227.19
-1.16%
6,863,587
0.86
Apr 30, 2026
227.95
231.16
227.81
229.85
229.85
+1.10%
8,157,165
1.02
Apr 29, 2026
225.52
228.71
224.86
227.35
227.35
-0.19%
7,063,603
0.88
Apr 28, 2026
227.73
231.03
226.37
227.79
227.79
+1.09%
7,179,849
0.89
Apr 27, 2026
225.77
227.91
224.35
225.34
225.34
-0.95%
7,897,807
0.97
Apr 24, 2026
229.03
229.99
227.02
227.50
227.50
-1.37%
6,067,521
0.74
Apr 23, 2026
227.25
231.39
227.03
230.65
230.65
+2.01%
7,097,642
0.87
Apr 22, 2026
226.18
227.48
223.78
226.10
226.10
-0.03%
9,003,352
1.11
Apr 21, 2026
229.35
229.69
224.70
226.16
226.16
-1.96%
11,681,240
1.44
Apr 20, 2026
234.81
235.26
229.53
230.69
230.69
-1.49%
7,810,471
0.95
Apr 17, 2026
234.36
235.54
232.04
234.18
234.18
-0.15%
8,946,288
1.07
Apr 16, 2026
237.42
238.14
232.12
234.54
234.54
-1.73%
8,668,883
1.06
Apr 15, 2026
239.94
240.42
236.75
238.67
238.67
-0.60%
6,463,456
0.78
Apr 14, 2026
235.01
242.19
233.25
240.10
240.10
+0.90%
10,318,730
1.26
Apr 13, 2026
237.71
238.39
235.18
237.96
237.96
-0.21%
7,663,571
0.93
Apr 10, 2026
242.00
242.26
237.91
238.46
238.46
-1.18%
7,354,528
0.88
Apr 09, 2026
241.30
244.20
240.54
241.31
241.31
<+0.01%
6,216,497
0.74
Apr 08, 2026
236.64
241.33
233.90
241.30
241.30
+1.21%
8,769,480
1.05
Apr 07, 2026
240.78
240.78
236.01
238.41
238.41
-1.06%
6,241,146
0.74
Apr 06, 2026
242.65
243.52
240.50
240.97
240.97
-0.85%
4,442,427
0.53
Apr 03, 2026
245.11
247.21
241.87
243.04
243.04
0.00%
0
0.00
Apr 02, 2026
245.11
247.21
241.87
243.04
243.04
-0.44%
6,878,704
0.80
Apr 01, 2026
245.60
247.20
243.74
244.12
244.12
-0.13%
6,314,634
0.73
Mar 31, 2026
243.01
245.33
242.65
244.44
244.44
+0.80%
7,554,152
0.89
Mar 30, 2026
243.49
244.21
240.51
242.49
242.49
+0.85%
7,241,324
0.86
Mar 27, 2026
241.19
242.68
239.13
240.45
240.45
+0.51%
7,616,777
0.91
Mar 26, 2026
240.00
241.65
238.93
239.24
239.24
-0.29%
5,161,378
0.62
Mar 25, 2026
236.80
241.46
235.73
239.93
239.93
+1.98%
6,454,611
0.78
Mar 24, 2026
234.14
236.00
232.24
235.27
235.27
-0.06%
9,044,396
1.11
Mar 23, 2026
237.40
238.31
234.25
235.42
235.42
+0.02%
7,301,503
0.90
Mar 20, 2026
236.83
238.29
234.50
235.37
235.37
-0.94%
17,154,650
2.16
Mar 19, 2026
238.34
239.26
236.31
237.60
237.60
+0.13%
7,483,631
0.94
Mar 18, 2026
237.87
239.11
235.42
237.28
237.28
-0.35%
6,810,317
0.83
Rows: