Johnson & Johnson Historical Data

rJNJ
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $260.2
+0.58%
$-- $1.83 billion
Jul 23, 2026 $258.7
+0.83%
$110 $1.83 billion
Jul 22, 2026 $256.57
+2.33%
$109 $2.4 billion
Jul 21, 2026 $250.73
+0.81%
$107 $1.91 billion
Jul 20, 2026 $249.38
-1.59%
$106 $979.29 million
Jul 19, 2026 $253.41
+0.00%
$108 $1.25 billion
Jul 18, 2026 $253.41
+0.04%
$108 $1.25 billion
Jul 17, 2026 $253.31
+0.86%
$108 $2.05 billion
Jul 16, 2026 $251.15
+1.41%
$107 $2.78 billion
Jul 15, 2026 $247.66
-2.61%
$105 $2.63 billion
Jul 14, 2026 $254.31
-1.12%
$108 $2.23 billion
Jul 13, 2026 $258
+0.44%
$110 $993.29 million
Jul 12, 2026 $256.88
+0.00%
$109 $1.65 billion
Jul 11, 2026 $256.88
+0.00%
$109 $1.68 billion
Jul 10, 2026 $256.64
-0.84%
$109 $931.03 million
Jul 9, 2026 $258.81
-2.38%
$110 $1.67 billion
Jul 8, 2026 $265.11
-1.05%
$113 $1.8 billion
Jul 7, 2026 $267.93
+2.88%
$114 $2.43 billion
Jul 6, 2026 $260.43
-0.89%
$111 $1.76 billion
Jul 5, 2026 $262.78
+0.00%
$111 $1.5 billion
Jul 4, 2026 $262.78
+0.00%
$112 $1.5 billion
Jul 3, 2026 $262.78
+0.00%
$112 $2.09 billion
Jul 2, 2026 $262.78
+3.89%
$112 $2.09 billion
Jul 1, 2026 $252.95
-0.38%
$107 $1.65 billion
Jun 30, 2026 $253.91
-1.68%
$108 $2.16 billion
Jun 29, 2026 $258.26
+1.53%
$110 $2.21 billion
Jun 28, 2026 $254.38
+0.00%
$108 $3.96 billion
Jun 27, 2026 $254.38
+0.00%
$108 $4.14 billion
Jun 26, 2026 $254.38
+3.51%
$108 $4.14 billion
Jun 25, 2026 $245.75
+2.40%
$104 $2.49 billion
Jun 24, 2026 $240
+0.31%
$102 $1.96 billion
Jun 23, 2026 $239.25
+3.72%
$102 $2.82 billion
Jun 22, 2026 $230.67
+0.93%
$98 $1.97 billion
Jun 21, 2026 $228.54
+0.00%
$97 $58.58 million
Jun 20, 2026 $228.54
+0.00%
$97 $58.58 million
Jun 19, 2026 $228.54
+0.00%
$97 $4.35 billion
Jun 18, 2026 $228.54
-2.26%
$97 $4.36 billion
Jun 17, 2026 $233.83
-0.40%
$99 $1.99 billion
Jun 16, 2026 $234.78
-0.31%
$100 $1.81 billion
Jun 15, 2026 $235.5
-2.08%
$100 $1.83 billion
Jun 14, 2026 $240.51
+0.00%
$102 $45.82 million
Jun 13, 2026 $240.51
+0.00%
$102 $1.55 billion
Jun 12, 2026 $240.51
+1.02%
$102 $1.55 billion
Jun 11, 2026 $238.07
-0.29%
$101 $1.77 billion
Jun 10, 2026 $238.77
+0.93%
$101 $1.99 billion
Jun 9, 2026 $236.58
+1.90%
$101 $1.97 billion
Jun 8, 2026 $232.18
-0.09%
$99 $1.76 billion
Download