Johnson & Johnson (JNJ)
NYSE:JNJ
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 17, 2026
243.58
244.14
237.22
238.11
238.11
-2.09%
7,128,813
0.87
Mar 16, 2026
243.92
245.06
241.67
243.19
243.19
+0.69%
7,571,265
0.92
Mar 13, 2026
244.21
245.59
241.50
241.52
241.52
-0.21%
6,415,230
0.77
Mar 12, 2026
241.46
244.40
240.30
242.04
242.04
-0.39%
7,707,864
0.93
Mar 11, 2026
242.87
243.69
241.36
242.99
242.99
-0.30%
6,932,048
0.83
Mar 10, 2026
242.30
245.00
240.82
243.71
243.71
+0.46%
7,208,519
0.86
Mar 09, 2026
240.87
244.09
240.04
242.59
242.59
+0.91%
7,841,200
0.93
Mar 06, 2026
238.12
240.79
235.43
240.40
240.40
+0.32%
7,179,790
0.85
Mar 05, 2026
242.63
243.00
235.93
239.63
239.63
-2.31%
9,375,412
1.12
Mar 04, 2026
245.75
246.57
243.18
245.30
245.30
-0.59%
5,767,980
0.69
Mar 03, 2026
246.46
247.88
244.36
246.75
246.75
-0.73%
6,178,739
0.73
Mar 02, 2026
249.19
251.71
246.87
248.56
248.56
+0.05%
9,042,359
1.07
Feb 27, 2026
244.03
248.94
242.50
248.43
248.43
+2.04%
16,428,551
1.97
Feb 26, 2026
245.11
245.47
242.02
243.47
243.47
-0.69%
7,172,607
0.86
Feb 25, 2026
244.86
247.25
243.72
245.17
245.17
-0.45%
7,698,199
0.93
Feb 24, 2026
245.35
247.25
244.54
246.28
246.28
+0.71%
7,246,279
0.88
Feb 23, 2026
243.63
246.81
242.60
245.84
244.54
+1.38%
9,622,742
1.18
Feb 20, 2026
246.47
246.88
240.28
242.49
241.21
-1.79%
13,565,790
1.68
Feb 19, 2026
244.62
246.96
244.27
246.91
245.60
+0.78%
7,553,934
0.92
Feb 18, 2026
243.24
245.07
242.82
244.99
243.69
+0.68%
8,129,663
0.98
Feb 17, 2026
244.13
244.49
241.87
243.33
242.04
-0.05%
12,703,030
1.54
Feb 16, 2026
244.59
244.95
242.61
243.45
242.16
0.00%
0
0.00
Feb 13, 2026
244.59
244.95
242.61
243.45
242.16
-0.45%
13,268,520
1.57
Feb 12, 2026
240.48
246.35
239.68
244.55
243.26
+1.53%
10,254,260
1.20
Feb 11, 2026
239.34
241.26
237.40
240.86
239.59
+1.05%
6,803,917
0.80
Feb 10, 2026
239.98
240.50
237.88
238.35
237.09
-0.12%
6,723,253
0.78
Feb 09, 2026
240.25
240.74
237.04
238.64
237.38
-0.56%
9,378,548
1.09
Feb 06, 2026
238.96
240.94
237.98
239.99
238.72
+0.93%
8,274,034
0.97
Feb 05, 2026
235.00
239.58
234.99
237.79
236.53
+1.42%
10,267,500
1.21
Feb 04, 2026
235.00
235.83
232.94
234.47
233.23
+0.59%
8,641,449
1.02
Feb 03, 2026
231.50
235.20
230.48
233.10
231.87
+1.02%
9,346,605
1.11
Feb 02, 2026
228.32
231.19
227.25
230.75
229.53
+1.54%
8,187,529
0.98
Jan 30, 2026
228.26
228.50
225.33
227.25
226.05
-0.02%
11,045,530
1.33
Rows: