ETR:JNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	226.30	227.15	224.75	226.50	226.50	0.15%	1,598
Jul 10, 2026	226.10	228.05	225.90	226.15	226.15	-0.72%	2,390
Jul 9, 2026	230.40	230.50	227.80	227.80	227.80	-2.77%	1,483
Jul 8, 2026	234.00	235.65	233.20	234.30	234.30	-0.23%	1,577
Jul 7, 2026	227.90	235.30	227.85	234.85	234.85	3.85%	1,696
Jul 6, 2026	229.50	229.95	225.25	226.15	226.15	-1.61%	2,561
Jul 3, 2026	228.45	229.85	226.80	229.85	229.85	1.14%	750
Jul 2, 2026	222.90	228.50	221.00	227.25	227.25	2.50%	1,821
Jul 1, 2026	222.95	224.95	221.05	221.70	221.70	-0.85%	2,559
Jun 30, 2026	226.05	228.20	222.00	223.60	223.60	-0.02%	2,433
Jun 29, 2026	222.60	224.50	221.70	223.65	223.65	0.56%	2,765
Jun 26, 2026	216.15	222.40	215.85	222.40	222.40	2.68%	2,416
Jun 25, 2026	211.05	218.95	210.80	216.60	216.60	2.19%	69,439
Jun 24, 2026	209.90	213.60	209.70	211.95	211.95	2.69%	2,546
Jun 23, 2026	202.80	208.50	202.80	206.40	206.40	2.46%	3,453
Jun 22, 2026	199.44	201.70	198.60	201.45	201.45	1.35%	1,362
Jun 19, 2026	198.78	199.00	197.62	198.76	198.76	-0.01%	914
Jun 18, 2026	203.60	204.05	198.56	198.78	198.78	-1.42%	1,416
Jun 17, 2026	202.55	203.00	199.02	201.65	201.65	-0.05%	2,287
Jun 16, 2026	203.40	204.20	200.00	201.75	201.75	-1.22%	1,668
Jun 15, 2026	206.95	206.95	201.05	204.25	204.25	-1.40%	3,297
Jun 12, 2026	206.10	207.25	205.65	207.15	207.15	-0.60%	1,921
Jun 11, 2026	206.60	209.60	206.60	208.40	208.40	0.55%	2,733
Jun 10, 2026	205.50	208.05	205.10	207.25	207.25	1.84%	3,355
Jun 9, 2026	201.05	203.50	199.44	203.50	203.50	1.07%	1,719
Jun 8, 2026	201.80	203.20	200.00	201.35	201.35	-0.54%	1,701
Jun 5, 2026	197.60	202.45	196.72	202.45	202.45	3.76%	1,692
Jun 4, 2026	192.90	196.36	192.90	195.12	195.12	0.98%	1,887
Jun 3, 2026	192.20	193.88	191.78	193.22	193.22	0.52%	1,946
Jun 2, 2026	191.60	193.26	190.48	192.22	192.22	1.01%	1,269
Jun 1, 2026	193.60	193.60	190.30	190.30	190.30	-2.25%	3,013
May 29, 2026	197.92	198.78	194.58	194.68	194.68	-1.72%	747
May 28, 2026	199.14	199.94	197.82	198.08	198.08	-0.79%	2,501
May 27, 2026	197.58	200.00	197.36	199.66	199.66	0.67%	832
May 26, 2026	201.20	201.20	197.36	198.34	198.34	-0.76%	2,204
May 25, 2026	205.65	205.65	200.55	201.00	199.85	-0.57%	2,153
May 22, 2026	200.50	202.45	199.16	202.15	200.99	1.99%	1,817
May 21, 2026	197.40	198.42	196.90	198.20	197.07	0.38%	953
May 20, 2026	198.28	200.00	196.34	197.44	196.31	-0.35%	1,887
May 19, 2026	196.26	198.92	196.26	198.14	197.01	1.56%	1,067
May 18, 2026	194.74	195.52	194.00	195.10	193.98	-0.71%	1,357
May 15, 2026	199.14	199.76	196.50	196.50	195.38	-0.41%	1,390
May 14, 2026	196.80	198.02	196.46	197.30	196.17	1.36%	654
May 13, 2026	190.74	196.04	190.56	194.66	193.55	1.02%	5,060
May 12, 2026	188.50	193.00	188.02	192.70	191.60	2.63%	1,025
May 11, 2026	188.06	189.28	187.36	187.76	186.69	-0.23%	2,514
May 8, 2026	189.32	189.56	187.82	188.20	187.12	0.27%	1,346
May 7, 2026	191.88	191.88	187.70	187.70	186.63	-1.42%	1,529
May 6, 2026	192.14	192.64	190.16	190.40	189.31	-1.36%	2,443
May 5, 2026	191.76	193.26	191.50	193.02	191.92	0.40%	1,748