VIE:JNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	228.90	229.45	227.95	229.45	229.45	0.17%	10
Aug 27, 2026	230.95	230.95	229.05	229.05	229.05	-1.34%	208
Aug 26, 2026	234.15	234.20	232.15	232.15	232.15	-0.92%	3
Aug 25, 2026	233.35	234.30	231.80	234.30	234.30	1.25%	45
Aug 21, 2026	229.05	232.55	228.80	232.55	231.40	-0.26%	-
Aug 20, 2026	233.45	233.70	233.00	233.15	232.00	-0.79%	10
Aug 19, 2026	235.05	235.05	233.75	235.00	233.84	0.58%	-
Aug 18, 2026	227.20	233.65	227.20	233.65	232.50	2.66%	90
Aug 17, 2026	224.35	227.60	223.40	227.60	226.48	1.13%	132
Aug 14, 2026	227.30	227.30	224.80	225.05	223.94	-0.66%	91
Aug 13, 2026	226.30	226.75	225.80	226.55	225.43	0.18%	184
Aug 12, 2026	226.00	226.20	221.80	226.15	225.03	0.76%	250
Aug 11, 2026	226.65	227.05	224.45	224.45	223.34	-0.38%	55
Aug 10, 2026	224.20	225.30	223.55	225.30	224.19	1.60%	208
Aug 7, 2026	222.85	223.05	220.95	221.75	220.65	-0.25%	166
Aug 6, 2026	223.90	226.60	221.70	222.30	221.20	-0.04%	89
Aug 5, 2026	221.25	222.40	220.95	222.40	221.30	1.46%	72
Aug 4, 2026	221.15	221.20	219.20	219.20	218.12	-0.09%	57
Aug 3, 2026	223.05	224.05	219.40	219.40	218.32	-2.21%	140
Jul 31, 2026	221.75	224.35	221.75	224.35	223.24	0.97%	130
Jul 30, 2026	229.90	229.90	222.20	222.20	221.10	-5.69%	123
Jul 29, 2026	235.35	236.65	234.75	235.60	234.44	-0.44%	99
Jul 28, 2026	235.55	239.95	235.55	236.65	235.48	0.60%	124
Jul 27, 2026	231.25	235.25	229.95	235.25	234.09	1.91%	86
Jul 24, 2026	228.35	230.85	228.05	230.85	229.71	1.05%	-
Jul 23, 2026	223.85	228.45	223.85	228.45	227.32	2.03%	24
Jul 22, 2026	219.65	223.90	219.65	223.90	222.79	1.70%	5
Jul 21, 2026	217.75	220.15	216.45	220.15	219.06	0.11%	90
Jul 20, 2026	221.55	221.55	219.90	219.90	218.81	-1.17%	19
Jul 17, 2026	218.75	222.50	218.75	222.50	221.40	2.04%	-
Jul 16, 2026	216.00	219.80	215.70	218.05	216.97	-1.11%	62
Jul 15, 2026	222.45	225.80	215.75	220.50	219.41	-0.41%	357
Jul 14, 2026	226.15	226.35	221.40	221.40	220.31	-2.12%	76
Jul 13, 2026	226.70	226.70	225.40	226.20	225.08	0.18%	71
Jul 10, 2026	226.65	228.25	225.80	225.80	224.68	-0.70%	30
Jul 9, 2026	230.20	230.20	227.40	227.40	226.28	-2.78%	195
Jul 8, 2026	234.30	235.00	233.30	233.90	232.74	-0.28%	232
Jul 7, 2026	228.05	235.05	227.90	234.55	233.39	3.94%	315
Jul 6, 2026	229.75	229.75	224.65	225.65	224.54	-1.33%	202
Jul 3, 2026	229.40	229.40	227.30	228.70	227.57	0.42%	91
Jul 2, 2026	222.25	228.65	222.25	227.75	226.63	3.08%	92
Jul 1, 2026	222.50	224.20	220.95	220.95	219.86	-1.16%	225
Jun 30, 2026	226.45	228.05	223.55	223.55	222.45	-0.13%	123
Jun 29, 2026	222.80	224.10	221.75	223.85	222.74	0.70%	173
Jun 26, 2026	216.45	222.30	216.05	222.30	221.20	2.61%	192
Jun 25, 2026	210.90	218.25	210.70	216.65	215.58	2.17%	1,578
Jun 24, 2026	210.20	212.25	209.95	212.05	211.00	2.61%	56
Jun 23, 2026	203.00	207.00	203.00	206.65	205.63	2.71%	37
Jun 22, 2026	199.10	201.20	199.00	201.20	200.21	1.50%	50
Jun 19, 2026	199.30	199.30	197.52	198.22	197.24	-0.15%	70