Johnson & Johnson historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	187.74	188.35	185.70	186.57	182.46	6,959,200
2025-11-06	186.76	187.52	185.37	186.97	182.85	6,767,400
2025-11-05	186.64	187.83	185.40	186.00	181.90	5,049,400
2025-11-04	186.83	187.82	185.62	186.86	182.74	7,209,400
2025-11-03	189.00	189.03	185.52	186.26	182.16	7,542,600
2025-10-31	187.46	189.50	186.76	188.87	184.71	8,791,700
2025-10-30	187.08	189.38	186.91	189.05	184.88	7,072,500
2025-10-29	186.70	187.10	184.66	186.60	182.49	10,551,100
2025-10-28	189.26	189.51	186.62	186.93	182.81	8,329,500
2025-10-27	189.99	190.80	189.53	190.30	186.11	7,126,000
2025-10-24	192.20	192.31	189.42	190.40	186.20	6,903,400
2025-10-23	192.56	194.00	191.54	192.47	188.23	8,882,500

← NewerPage 5 of 5 · 252 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.