Johnson & Johnson historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	260.54	269.67	259.04	267.61	267.61	9,711,497
2026-10-21	257.50	257.80	254.56	257.78	257.78	6,557,023
2026-10-20	257.48	260.77	256.42	259.36	259.36	7,664,270
2026-10-19	254.43	255.56	251.50	253.79	253.79	8,847,935
2026-10-16	255.52	257.55	254.00	255.56	255.56	6,548,954
2026-10-15	257.11	262.45	252.62	253.28	253.28	9,278,160
2026-10-14	249.10	253.94	248.50	253.91	253.91	9,662,030
2026-10-13	254.56	256.18	245.17	248.61	248.61	16,647,100
2026-10-12	261.60	264.39	260.37	263.73	263.73	5,902,500
2026-10-09	255.09	261.61	254.99	261.44	261.44	5,726,000
2026-10-08	256.22	257.80	251.95	256.48	256.48	6,172,800
2026-10-07	256.21	260.68	255.73	258.45	258.45	5,402,200
2026-10-06	254.15	255.48	251.17	254.78	254.78	5,661,000
2026-10-05	256.00	256.24	252.51	252.93	252.93	10,026,800
2026-10-02	259.38	259.38	255.12	256.03	256.03	10,940,400
2026-10-01	263.68	263.98	258.33	258.66	258.66	8,289,000
2026-09-30	267.91	268.48	264.51	264.74	264.74	6,341,000
2026-09-29	269.11	271.89	265.59	267.57	267.57	5,620,500
2026-09-28	270.17	273.78	269.27	271.95	271.95	7,185,600
2026-09-25	271.70	272.25	269.26	271.22	271.22	4,085,700
2026-09-24	269.52	275.23	269.01	270.68	270.68	6,320,600
2026-09-23	269.47	272.14	266.50	269.17	269.17	6,632,700
2026-09-22	267.51	270.10	265.04	269.19	269.19	5,680,700

Page 1 of 1 · 23 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.