JNJ
Johnson & Johnson
NYQ
$222.89
-0.62
(-0.28%)
Pullback · -1.26σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $222.58 | $225.50 | $221.17 | $222.89 | 5.7M |
| 2026-06-01 | $223.20 | $224.44 | $220.84 | $223.51 | 8.0M |
| 2026-05-29 | $231.23 | $231.50 | $224.59 | $225.33 | 13.9M |
| 2026-05-28 | $230.03 | $231.87 | $229.73 | $230.80 | 7.2M |
| 2026-05-27 | $229.98 | $232.89 | $229.02 | $231.29 | 5.8M |
| 2026-05-26 | $233.00 | $233.24 | $229.08 | $230.18 | 6.6M |
| 2026-05-22 | $233.00 | $235.50 | $232.72 | $234.34 | 5.5M |
| 2026-05-21 | $229.32 | $231.89 | $227.35 | $231.73 | 5.2M |
| 2026-05-20 | $231.69 | $232.00 | $229.17 | $229.32 | 7.4M |
| 2026-05-19 | $228.94 | $230.85 | $228.04 | $230.00 | 9.7M |
| 2026-05-18 | $226.71 | $229.70 | $225.86 | $228.92 | 10.1M |
| 2026-05-15 | $230.77 | $232.14 | $226.44 | $226.71 | 12.2M |
| 2026-05-14 | $231.00 | $231.76 | $229.16 | $230.80 | 7.0M |
| 2026-05-13 | $225.82 | $230.80 | $225.44 | $230.42 | 7.5M |
| 2026-05-12 | $223.00 | $227.65 | $221.65 | $224.26 | 8.6M |
| 2026-05-11 | $221.32 | $223.28 | $220.37 | $221.43 | 6.2M |
| 2026-05-08 | $222.94 | $223.37 | $220.92 | $221.32 | 5.6M |
| 2026-05-07 | $224.78 | $224.78 | $220.63 | $222.51 | 7.3M |
| 2026-05-06 | $225.25 | $226.34 | $222.95 | $224.62 | 8.0M |
| 2026-05-05 | $225.39 | $226.53 | $224.90 | $225.55 | 5.6M |
| 2026-05-04 | $225.51 | $227.07 | $223.58 | $224.20 | 8.2M |
| 2026-05-01 | $229.06 | $229.77 | $227.02 | $227.19 | 6.9M |
| 2026-04-30 | $227.95 | $231.16 | $227.81 | $229.85 | 8.2M |
| 2026-04-29 | $225.52 | $228.71 | $224.86 | $227.35 | 7.1M |
| 2026-04-28 | $227.73 | $231.03 | $226.37 | $227.79 | 7.2M |
| 2026-04-27 | $225.77 | $227.91 | $224.35 | $225.34 | 7.9M |
| 2026-04-24 | $229.03 | $229.99 | $227.02 | $227.50 | 6.1M |
| 2026-04-23 | $227.25 | $231.39 | $227.03 | $230.65 | 7.1M |
| 2026-04-22 | $226.18 | $227.48 | $223.78 | $226.10 | 9.0M |
| 2026-04-21 | $229.35 | $229.69 | $224.70 | $226.16 | 11.7M |
| 2026-04-20 | $234.81 | $235.26 | $229.53 | $230.69 | 7.8M |
| 2026-04-17 | $234.36 | $235.54 | $232.04 | $234.18 | 8.9M |
| 2026-04-16 | $237.42 | $238.14 | $232.12 | $234.54 | 8.7M |
| 2026-04-15 | $239.94 | $240.42 | $236.75 | $238.67 | 6.5M |
| 2026-04-14 | $235.01 | $242.19 | $233.25 | $240.10 | 10.3M |
| 2026-04-13 | $237.71 | $238.39 | $235.18 | $237.96 | 7.7M |
| 2026-04-10 | $242.00 | $242.26 | $237.91 | $238.46 | 7.4M |
| 2026-04-09 | $241.30 | $244.20 | $240.54 | $241.31 | 6.2M |
| 2026-04-08 | $236.64 | $241.33 | $233.90 | $241.30 | 8.8M |
| 2026-04-07 | $240.78 | $240.78 | $236.01 | $238.41 | 6.2M |
| 2026-04-06 | $242.65 | $243.52 | $240.50 | $240.97 | 4.4M |
| 2026-04-02 | $245.11 | $247.21 | $241.87 | $243.04 | 6.9M |
| 2026-04-01 | $245.60 | $247.20 | $243.74 | $244.12 | 6.3M |
| 2026-03-31 | $243.01 | $245.33 | $242.65 | $244.44 | 7.6M |
| 2026-03-30 | $243.49 | $244.21 | $240.51 | $242.49 | 7.2M |
| 2026-03-27 | $241.19 | $242.68 | $239.13 | $240.45 | 7.6M |
| 2026-03-26 | $240.00 | $241.65 | $238.93 | $239.24 | 5.2M |
| 2026-03-25 | $236.80 | $241.46 | $235.73 | $239.93 | 6.5M |
| 2026-03-24 | $234.14 | $236.00 | $232.24 | $235.27 | 9.0M |
| 2026-03-23 | $237.40 | $238.31 | $234.25 | $235.42 | 7.3M |
| 2026-03-20 | $236.83 | $238.29 | $234.50 | $235.37 | 17.2M |
| 2026-03-19 | $238.34 | $239.26 | $236.31 | $237.60 | 7.5M |
| 2026-03-18 | $237.87 | $239.11 | $235.42 | $237.28 | 6.8M |
| 2026-03-17 | $243.58 | $244.14 | $237.22 | $238.11 | 7.3M |
| 2026-03-16 | $243.92 | $245.06 | $241.67 | $243.19 | 7.6M |
| 2026-03-13 | $244.21 | $245.59 | $241.50 | $241.52 | 6.4M |
| 2026-03-12 | $241.46 | $244.40 | $240.30 | $242.04 | 7.7M |
| 2026-03-11 | $242.87 | $243.69 | $241.36 | $242.99 | 6.9M |
| 2026-03-10 | $242.30 | $245.00 | $240.82 | $243.71 | 7.2M |
| 2026-03-09 | $240.87 | $244.09 | $240.04 | $242.59 | 7.8M |
| 2026-03-06 | $238.12 | $240.79 | $235.43 | $240.40 | 7.2M |
| 2026-03-05 | $242.63 | $243.00 | $235.93 | $239.63 | 9.4M |
| 2026-03-04 | $245.75 | $246.57 | $243.18 | $245.30 | 5.8M |
| 2026-03-03 | $246.46 | $247.88 | $244.36 | $246.75 | 6.2M |
| 2026-03-02 | $249.19 | $251.71 | $246.87 | $248.56 | 9.0M |
| 2026-02-27 | $244.03 | $248.94 | $242.50 | $248.43 | 16.4M |
| 2026-02-26 | $245.11 | $245.47 | $242.02 | $243.47 | 7.2M |
| 2026-02-25 | $244.86 | $247.25 | $243.72 | $245.17 | 7.7M |
| 2026-02-24 | $245.35 | $247.25 | $244.54 | $246.28 | 7.2M |
| 2026-02-23 | $243.63 | $246.81 | $242.60 | $245.84 | 9.6M |
| 2026-02-20 | $246.47 | $246.88 | $240.28 | $242.49 | 13.6M |
| 2026-02-19 | $244.62 | $246.96 | $244.27 | $246.91 | 7.6M |
| 2026-02-18 | $243.24 | $245.07 | $242.82 | $244.99 | 8.1M |
| 2026-02-17 | $244.13 | $244.49 | $241.87 | $243.33 | 12.7M |
| 2026-02-13 | $244.59 | $244.95 | $242.61 | $243.45 | 13.3M |
| 2026-02-12 | $240.48 | $246.35 | $239.68 | $244.55 | 10.3M |
| 2026-02-11 | $239.34 | $241.26 | $237.40 | $240.86 | 6.8M |
| 2026-02-10 | $239.98 | $240.50 | $237.88 | $238.35 | 6.7M |
| 2026-02-09 | $240.25 | $240.74 | $237.04 | $238.64 | 9.4M |
| 2026-02-06 | $238.96 | $240.94 | $237.98 | $239.99 | 8.3M |
| 2026-02-05 | $235.00 | $239.58 | $234.99 | $237.79 | 10.3M |
| 2026-02-04 | $235.00 | $235.83 | $232.94 | $234.47 | 8.6M |
| 2026-02-03 | $231.50 | $235.20 | $230.48 | $233.10 | 9.3M |
| 2026-02-02 | $228.32 | $231.19 | $227.25 | $230.75 | 8.2M |
| 2026-01-30 | $228.26 | $228.50 | $225.33 | $227.25 | 11.0M |
| 2026-01-29 | $228.81 | $230.00 | $227.08 | $227.29 | 9.6M |
| 2026-01-28 | $226.40 | $228.57 | $226.08 | $227.72 | 9.0M |
| 2026-01-27 | $222.00 | $225.50 | $220.70 | $224.44 | 8.2M |
| 2026-01-26 | $220.21 | $222.03 | $220.00 | $221.49 | 6.9M |
| 2026-01-23 | $219.80 | $221.21 | $217.84 | $220.14 | 7.0M |
| 2026-01-22 | $218.77 | $222.17 | $218.10 | $218.49 | 13.2M |
| 2026-01-21 | $211.00 | $218.68 | $210.50 | $218.01 | 14.8M |
| 2026-01-20 | $217.09 | $218.73 | $214.50 | $218.21 | 14.1M |
| 2026-01-16 | $219.04 | $220.11 | $218.14 | $218.66 | 10.0M |
| 2026-01-15 | $218.23 | $219.75 | $215.91 | $219.57 | 8.5M |
| 2026-01-14 | $214.73 | $218.86 | $214.15 | $218.55 | 11.9M |
| 2026-01-13 | $209.91 | $214.39 | $208.86 | $213.65 | 11.4M |
| 2026-01-12 | $205.55 | $209.90 | $203.85 | $209.72 | 11.8M |
| 2026-01-09 | $205.91 | $206.70 | $204.01 | $204.39 | 6.2M |
| 2026-01-08 | $206.93 | $208.98 | $204.97 | $205.75 | 6.6M |
| 2026-01-07 | $205.26 | $208.26 | $205.03 | $207.49 | 7.5M |
| 2026-01-06 | $204.60 | $206.71 | $204.12 | $204.79 | 8.1M |
| 2026-01-05 | $205.87 | $205.94 | $200.91 | $204.31 | 9.5M |
| 2026-01-02 | $206.82 | $207.39 | $203.68 | $207.35 | 6.3M |
| 2025-12-31 | $206.91 | $207.50 | $206.37 | $206.95 | 4.1M |
| 2025-12-30 | $207.51 | $207.69 | $206.52 | $206.91 | 3.9M |
| 2025-12-29 | $208.00 | $209.47 | $207.38 | $207.56 | 4.3M |
| 2025-12-26 | $207.53 | $208.04 | $206.71 | $207.63 | 2.3M |
| 2025-12-24 | $206.00 | $207.94 | $205.57 | $207.78 | 2.4M |
| 2025-12-23 | $205.02 | $206.53 | $203.28 | $205.78 | 7.0M |
| 2025-12-22 | $206.13 | $208.08 | $205.50 | $207.32 | 8.2M |
| 2025-12-19 | $207.56 | $209.24 | $206.03 | $206.37 | 24.8M |
| 2025-12-18 | $209.80 | $211.06 | $207.76 | $208.31 | 7.5M |
| 2025-12-17 | $209.39 | $211.52 | $208.46 | $210.33 | 8.5M |
| 2025-12-16 | $214.00 | $214.73 | $208.81 | $209.30 | 9.9M |
| 2025-12-15 | $210.35 | $215.19 | $209.01 | $214.17 | 8.5M |
| 2025-12-12 | $210.28 | $212.27 | $208.96 | $211.58 | 6.9M |
| 2025-12-11 | $207.90 | $211.24 | $207.83 | $210.01 | 9.0M |
| 2025-12-10 | $200.59 | $206.80 | $200.18 | $206.54 | 11.6M |
| 2025-12-09 | $202.92 | $205.54 | $199.91 | $199.96 | 7.5M |
| 2025-12-08 | $202.66 | $203.26 | $200.99 | $201.62 | 7.8M |
| 2025-12-05 | $202.98 | $203.45 | $200.81 | $201.93 | 7.8M |
| 2025-12-04 | $204.59 | $204.86 | $201.71 | $202.48 | 9.0M |
| 2025-12-03 | $205.90 | $207.02 | $204.99 | $205.33 | 8.4M |