Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Johnson & Johnson logo
JNJ
Johnson & Johnson
20:00:02
256.98 $
0.0000 (%0.00)
Previous Close: 259.105
Day Low₺255.52
Day High₺261.3
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JNJ: Johnson & Johnson Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 238.8958
CLOSE 239.1469

Low

LOW 200.91

High

HIGH 276.47
DATEOPENHIGHLOWCLOSE
01/02/2026206.82207.39203.68207.35
01/05/2026205.87205.94200.91204.31
01/06/2026204.6206.71204.12204.79
01/07/2026205.26208.26205.03207.49
01/08/2026206.93208.98204.97205.75
01/09/2026205.91206.7204.01204.39
01/12/2026205.55209.9203.85209.72
01/13/2026209.91214.39208.86213.65
01/14/2026214.73218.86214.15218.55
01/15/2026218.23219.75215.91219.57
01/16/2026219.04220.11218.14218.66
01/20/2026217.09218.73214.5218.21
01/21/2026211218.68210.5218.01
01/22/2026218.77222.17218.1218.49
01/23/2026219.8221.21217.84220.14
01/26/2026220.21222.03220221.49
01/27/2026222225.5220.7224.44
01/28/2026226.4228.57226.08227.72
01/29/2026228.81230227.08227.29
01/30/2026228.26228.5225.33227.25
02/02/2026228.32231.19227.25230.75
02/03/2026231.5235.2230.48233.1
02/04/2026235235.83232.94234.47
02/05/2026235239.58234.99237.79
02/06/2026238.96240.94237.98239.99
02/09/2026240.25240.74237.04238.64
02/10/2026239.98240.5237.88238.35
02/11/2026239.34241.26237.4240.86
02/12/2026240.48246.35239.68244.55
02/13/2026244.59244.95242.61243.45
02/17/2026244.13244.49241.87243.33
02/18/2026243.24245.07242.82244.99
02/19/2026244.62246.96244.27246.91
02/20/2026246.47246.88240.28242.49
02/23/2026243.63246.81242.6245.84
02/24/2026245.35247.25244.54246.28
02/25/2026244.86247.25243.72245.17
02/26/2026245.11245.47242.02243.47
02/27/2026244.03248.94242.5248.43
03/02/2026249.19251.71246.87248.56
03/03/2026246.46247.88244.36246.75
03/04/2026245.75246.57243.18245.3
03/05/2026242.63243235.93239.63
03/06/2026238.12240.79235.43240.4
03/09/2026240.87244.09240.04242.59
03/10/2026242.3245240.82243.71
03/11/2026242.87243.69241.36242.99
03/12/2026241.46244.4240.3242.04
03/13/2026244.21245.59241.5241.52
03/16/2026243.92245.06241.67243.19
03/17/2026243.58244.14237.22238.11
03/18/2026237.87239.11235.42237.28
03/19/2026238.34239.26236.31237.6
03/20/2026236.83238.29234.5235.37
03/23/2026237.4238.31234.25235.42
03/24/2026234.14236232.24235.27
03/25/2026236.8241.46235.73239.93
03/26/2026240241.65238.93239.26
03/27/2026241.19242.68239.13240.45
03/30/2026243.49244.21240.51242.49
03/31/2026243.01245.33242.65244.44
04/01/2026245.6247.2243.74244.12
04/02/2026245.11247.21241.87243.04
04/06/2026242.65243.52240.5240.97
04/07/2026240.78240.78236.01238.41
04/08/2026236.64241.33233.9241.3
04/09/2026241.3244.2240.54241.31
04/10/2026242242.26237.91238.46
04/13/2026237.71238.39235.18237.96
04/14/2026235.01242.19233.25240.1
04/15/2026239.94240.42236.75238.67
04/16/2026237.42238.14232.12234.54
04/17/2026234.36235.54232.04234.18
04/20/2026234.81235.26229.53230.69
04/21/2026229.35229.69224.7226.16
04/22/2026226.18227.48223.78226.1
04/23/2026227.25231.39227.03230.65
04/24/2026229.03229.99227.02227.5
04/27/2026225.77227.91224.35225.34
04/28/2026227.73231.03226.37227.79
04/29/2026225.52228.71224.86227.35
04/30/2026227.95231.16227.81229.85
05/01/2026229.06229.77227.02227.19
05/04/2026225.51227.07223.58224.2
05/05/2026225.39226.53224.9225.59
05/06/2026225.25226.34222.95224.62
05/07/2026224.78224.78220.63222.51
05/08/2026222.94223.37220.92221.32
05/11/2026221.32223.28220.37221.43
05/12/2026223227.65221.65224.26
05/13/2026225.82230.8225.44230.42
05/14/2026231231.76229.16230.8
05/15/2026230.77232.14226.44226.71
05/18/2026226.71229.7225.86228.92
05/19/2026228.94230.85228.04230
05/20/2026231.69232229.17229.32
05/21/2026229.32231.89227.35231.73
05/22/2026233235.5232.72234.34
05/26/2026233233.24229.08230.18
05/27/2026229.98232.89229.02231.29
05/28/2026230.03231.87229.73230.8
05/29/2026231.23231.5224.59225.33
06/01/2026223.2224.44220.84223.51
06/02/2026222.58225.5221.17222.89
06/03/2026222.45224.93222223.24
06/04/2026227.09228.67225.9228.17
06/05/2026230235.22229232.77
06/08/2026232.77234.95230.56232.16
06/09/2026232.38237.71230.41237
06/10/2026238.85240.93237.05238.49
06/11/2026240241.6238.14238.33
06/12/2026240240.91237.52240.87
06/15/2026239239.5233.58235.66
06/16/2026236.37236.37231.02235.18
06/17/2026234.03235.43230.7234.2
06/18/2026231.78232.75227.6228.39
06/22/2026228.95231.45227.5231.29
06/23/2026235.64239.8234.35239.08
06/24/2026239.89243.04238.75241
06/25/2026241.27248.19240.89244.88
06/26/2026248.27255.11247.87254.66
06/29/2026253.19258.58252.03258.51
06/30/2026259259.9253.17253.97
07/01/2026253.25254.2251.08253.98
07/02/2026255.78263.1254263.04
07/06/2026260.23261.38255.93259.33
07/07/2026264.89269.43264.05267.24
07/08/2026268.6268.6263.13263.4
07/09/2026260.63263.45258.13259.1
07/10/2026260.19261.3255.52256.98
07/13/2026257.95259.52256.15257.77
07/14/2026255.53256.39252.14253.85
07/15/2026250.09256.83246.05247.02
07/16/2026248.9253.55246.3249.97
07/17/2026252.59255.66251.95253.04
07/20/2026252.01254.18248.63248.82
07/21/2026247.45251.34245.49250.61
07/22/2026252.76256.29251.21255.63
07/23/2026255.24260.2254.42259.27
07/24/2026261.43263.71259.61263.4
07/27/2026262.55268.8261.35265.95
07/28/2026270274.9266.18266.73
07/29/2026268.5269.34264.79265.53
07/30/2026259.03260.52254.56255.82
07/31/2026256.01258.48253.29256.35
08/03/2026254.97257.75250.91254.41
08/04/2026254.41255.52250.44254.93
08/05/2026255.25259.32254.47257.59
08/06/2026261.71262.11255.28256.98
08/07/2026255.89259.6255.12259.24
08/10/2026259.06262258.55261.81
08/11/2026261.23264.15258.36259.8
08/12/2026256261.41255.26260.86
08/13/2026261.73262.62259.65262.08
08/14/2026260.65261.71259.16260.35
08/17/2026258.87264.28258.01262.37
08/18/2026267.67271.73266.33271.11
08/19/2026273276.47270.56273.41
08/20/2026273.4273.4267.37267.37
08/21/2026267.83272.65267270.24