Download JNJ daily OHLC history, export CSV, and review long-term price data.
Johnson & Johnson (JNJ) — OHLC preview (1970-01-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 252.59 | 255.66 | 251.96 | 253.04 | — |
| 2026-07-16 | 248.9 | 253.54 | 246.43 | 249.97 | — |
| 2026-07-15 | 250.09 | 256.83 | 246.05 | 247.02 | — |
| 2026-07-14 | 255.53 | 256.39 | 252.14 | 253.85 | — |
| 2026-07-13 | 257.95 | 259.51 | 256.15 | 257.77 | — |
| 2026-07-10 | 260.19 | 261.3 | 255.52 | 256.98 | — |
| 2026-07-17 | 252.6 | 255.7 | 252.0 | 253.0 | +0.2% |
| 2026-07-16 | 248.9 | 253.5 | 246.4 | 250.0 | +0.4% |
| 2026-07-15 | 250.1 | 256.8 | 246.1 | 247.0 | -1.2% |
| 2026-07-14 | 255.5 | 256.4 | 252.1 | 253.9 | -0.7% |
| 2026-07-13 | 258.0 | 259.5 | 256.2 | 257.8 | -0.1% |
| 2026-07-10 | 260.2 | 261.3 | 255.5 | 257.0 | -1.2% |
| 2026-07-09 | 260.6 | 263.5 | 258.1 | 259.1 | -0.6% |
| 2026-07-08 | 268.6 | 268.6 | 263.1 | 263.4 | -1.9% |
| 2026-07-07 | 264.9 | 269.4 | 264.1 | 267.2 | +0.9% |
| 2026-07-06 | 260.2 | 261.4 | 255.9 | 259.3 | -0.3% |
| 2026-07-02 | 255.8 | 263.1 | 254.0 | 263.0 | +2.8% |
| 2026-07-01 | 253.3 | 254.2 | 251.1 | 254.0 | +0.3% |
| 2026-06-30 | 259.0 | 259.9 | 253.2 | 254.0 | -1.9% |
| 2026-06-29 | 253.2 | 258.6 | 252.0 | 258.5 | +2.1% |
| 2026-06-26 | 248.3 | 255.1 | 247.9 | 254.7 | +2.6% |
| 2026-06-25 | 241.3 | 248.2 | 240.9 | 244.9 | +1.5% |
| 2026-06-24 | 239.9 | 243.0 | 238.8 | 241.0 | +0.5% |
| 2026-06-23 | 235.6 | 239.8 | 234.4 | 239.1 | +1.5% |
| 2026-06-22 | 229.0 | 231.5 | 227.5 | 231.3 | +1.0% |
| 2026-06-18 | 231.8 | 232.8 | 227.6 | 228.4 | -1.5% |
| 2026-06-17 | 234.0 | 235.4 | 230.7 | 234.2 | +0.1% |
| 2026-06-16 | 236.4 | 236.2 | 231.0 | 235.2 | -0.5% |
| 2026-06-15 | 239.0 | 239.5 | 233.6 | 235.7 | -1.4% |
| 2026-06-12 | 240.0 | 240.9 | 237.5 | 240.9 | +0.4% |
| 2026-06-11 | 240.0 | 241.6 | 238.3 | 238.3 | -0.7% |
| 2026-06-10 | 238.9 | 240.9 | 237.1 | 238.5 | -0.2% |
| 2026-06-09 | 232.4 | 237.7 | 230.4 | 237.0 | +2.0% |
| 2026-06-05 | 230.0 | 235.2 | 229.0 | 232.8 | +1.2% |
| 2026-06-04 | 227.1 | 228.7 | 225.9 | 228.2 | +0.5% |
| 2026-06-03 | 222.5 | 224.9 | 222.0 | 223.2 | +0.4% |
| 2026-07-09 |
| 260.63 |
| 263.45 |
| 258.13 |
| 259.1 |
| — |
| 2026-07-08 | 268.6 | 268.6 | 263.13 | 263.4 | — |
| 2026-07-07 | 264.89 | 269.43 | 264.05 | 267.24 | — |
| 2026-07-06 | 260.23 | 261.38 | 255.93 | 259.33 | — |
| 2026-07-02 | 255.78 | 263.09 | 254 | 263.04 | — |
| 2026-07-01 | 253.25 | 254.16 | 251.07 | 253.98 | — |
| 2026-06-30 | 259 | 259.88 | 253.17 | 253.97 | — |
| 2026-06-29 | 253.19 | 258.58 | 252.03 | 258.51 | — |
| 2026-06-26 | 248.27 | 255.08 | 247.87 | 254.66 | — |
| 2026-06-25 | 241.27 | 248.15 | 240.88 | 244.88 | — |
| 2026-06-24 | 239.89 | 243.04 | 238.75 | 241 | — |
| 2026-06-23 | 235.64 | 239.79 | 234.35 | 239.08 | — |
| 2026-06-22 | 228.95 | 231.45 | 227.5 | 231.29 | — |
| 2026-06-18 | 231.78 | 232.75 | 227.61 | 228.39 | — |
| 2026-06-17 | 234.03 | 235.43 | 230.7 | 234.2 | — |
| 2026-06-16 | 236.37 | 236.16 | 231.02 | 235.18 | — |
| 2026-06-15 | 239 | 239.5 | 233.58 | 235.66 | — |
| 2026-06-12 | 240 | 240.91 | 237.52 | 240.87 | — |
| 2026-06-11 | 240 | 241.6 | 238.31 | 238.33 | — |
| 2026-06-10 | 238.85 | 240.93 | 237.05 | 238.49 | — |
| 2026-06-09 | 232.38 | 237.71 | 230.41 | 237 | — |
| 2026-06-05 | 230 | 235.21 | 229 | 232.77 | — |
| 2026-06-04 | 227.09 | 228.67 | 225.9 | 228.17 | — |
| 2026-06-03 | 222.45 | 224.93 | 222 | 223.24 | — |