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