| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $223.20 | $241.60 | $220.84 | $228.39 | 116,638,300 |
May 2026 | $227.73 | $234.13 | $219.09 | $225.33 | 154,320,500 |
April 2026 | $244.17 | $245.77 | $222.48 | $228.51 | 160,246,000 |
March 2026 | $247.74 | $250.24 | $230.89 | $243.02 | 170,394,800 |
February 2026 | $225.79 | $247.49 | $224.73 | $246.98 | 181,266,300 |
January 2026 | $204.53 | $227.45 | $198.68 | $224.73 | 191,373,400 |
December 2025 | $204.21 | $212.81 | $197.70 | $204.66 | 176,369,000 |
November 2025 | $185.73 | $205.51 | $181.91 | $204.63 | 174,241,400 |
October 2025 | $182.78 | $191.11 | $179.77 | $185.60 | 195,076,400 |
September 2025 | $174.40 | $182.77 | $170.33 | $182.21 | 180,802,600 |
August 2025 | $161.43 | $176.73 | $160.76 | $174.10 | 174,936,700 |
July 2025 | $149.25 | $165.83 | $149.07 | $160.71 | 187,621,300 |
June 2025 | $150.70 | $153.81 | $145.39 | $149.01 | 159,004,100 |
May 2025 | $149.92 | $152.77 | $141.33 | $151.41 | 174,251,100 |
April 2025 | $155.47 | $156.51 | $136.87 | $151.19 | 236,796,700 |
March 2025 | $159.56 | $164.42 | $155.30 | $160.41 | 186,802,300 |
February 2025 | $145.85 | $160.98 | $144.68 | $159.62 | 169,975,800 |
January 2025 | $139.36 | $147.91 | $134.99 | $146.00 | 192,827,700 |
December 2024 | $148.49 | $148.73 | $136.98 | $138.77 | 177,839,200 |
November 2024 | $152.86 | $153.32 | $143.51 | $148.74 | 153,338,600 |
October 2024 | $154.62 | $158.73 | $151.15 | $152.18 | 133,026,800 |
September 2024 | $157.30 | $160.73 | $152.33 | $154.27 | 120,356,400 |
August 2024 | $149.73 | $158.00 | $147.80 | $157.89 | 150,664,500 |
July 2024 | $138.00 | $152.65 | $136.52 | $149.13 | 151,359,400 |
June 2024 | $139.12 | $141.45 | $135.93 | $138.09 | 131,807,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.