CoinXview PortfolioApp
EN
Coin: 1,256Exchanges: 22Market cap: $2.67T −0.65%Vol 24h: $20.07BDominance: BTC 58.4% ETH 10.4%ETH gas: 0.29 gweiFear & Greed: 43/100

Johnson & Johnson (JNJG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most JNJG volume. Showing the last 365 days.

Monthly returns JNJG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+3.5%-0.4%+3.4%-2.0%—+5%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/02/2026$274.35$276.49$269.22 $269.52$275.98K-1.76%
11/01/2026$274.95$277.02$271.37 $275.33$271.01K+0.14%
10/31/2026$274.20$275.47$271.59 $274.59$81.13K+0.14%
10/30/2026$274.79$280.26$271.41 $273.98$544.71K-0.29%
10/29/2026$272.76$277.29$272.31 $277.20$413.60K+1.63%
10/28/2026$267.66$273.39$265.84 $273.14$458.74K+2.05%
10/27/2026$266.43$268.59$263.96 $268.40$402.05K+0.74%
10/26/2026$264.34$272.79$263.79 $266.97$379.96K+0.99%
10/25/2026$263.63$264.76$263.63 $264.34$8.79K+0.27%
10/24/2026$264.01$264.77$263.63 $263.63$20.80K-0.14%
10/23/2026$268.02$268.35$262.95 $264.08$444.78K-1.47%
10/22/2026$257.41$269.54$256.80 $267.80$472.61K+4.04%
10/21/2026$260.10$261.08$255.57 $257.28$486.79K-1.08%
10/20/2026$252.00$260.16$251.99 $260.06$301.31K+3.20%
10/19/2026$252.95$255.25$248.31 $252.00$289.10K-0.38%
10/18/2026$253.05$254.40$252.89 $253.23$7.10K+0.07%
10/17/2026$253.31$254.69$253.31 $254.14$15.24K+0.33%
10/16/2026$253.57$256.50$252.48 $253.57$351.40K+0.00%
10/15/2026$254.32$260.90$252.90 $253.57$495.60K-0.29%
10/14/2026$248.81$254.47$248.71 $253.96$482.37K+2.07%
10/13/2026$264.48$267.48$245.86 $249.18$469.44K-5.78%
10/12/2026$263.73$264.81$262.01 $264.38$367.52K+0.25%
10/11/2026$263.72$264.80$263.72 $264.53$12.61K+0.31%
10/10/2026$261.35$264.81$255.69 $263.72$26.52K+0.91%
10/09/2026$254.58$261.98$254.58 $261.71$442.01K+2.80%
10/08/2026$258.70$258.80$250.85 $254.24$445.22K-1.72%
10/07/2026$254.54$260.16$254.53 $258.68$428.20K+1.63%
10/06/2026$252.90$255.57$251.61 $254.85$492.80K+0.77%
10/05/2026$256.53$258.19$252.89 $252.90$473.35K-1.42%
10/04/2026$257.39$260.86$256.53 $258.00$6.51K+0.24%
10/03/2026$256.81$257.41$256.23 $257.37$10.00K+0.22%
10/02/2026$259.62$261.71$255.79 $256.35$376.19K-1.26%
10/01/2026$265.59$265.82$259.24 $259.62$267.25K-2.25%
09/30/2026$266.02$268.80$265.00 $265.02$347.95K-0.38%
09/29/2026$272.83$272.86$266.01 $266.02$419.42K-2.50%
09/28/2026$272.36$273.38$270.97 $272.27$208.05K-0.03%
09/27/2026$271.74$271.74$271.19 $271.19$6.22K-0.20%
09/26/2026$269.54$276.28$268.42 $271.47$12.99K+0.72%
09/25/2026$270.68$270.78$267.50 $269.32$207.98K-0.50%
09/24/2026$268.36$274.36$267.82 $270.55$412.48K+0.82%
09/23/2026$268.34$271.24$266.77 $267.82$372.47K-0.19%
09/22/2026$269.90$269.92$266.00 $268.88$368.75K-0.38%
09/21/2026$269.93$272.35$268.60 $269.90$179.19K-0.01%
09/20/2026$269.27$270.41$269.19 $269.94$8.17K+0.25%
09/19/2026$269.31$270.47$269.31 $269.58$11.49K+0.10%
09/18/2026$270.22$270.92$267.66 $269.31$274.54K-0.34%
09/17/2026$266.58$272.55$266.22 $269.80$255.94K+1.21%
09/16/2026$265.26$267.64$264.42 $266.78$346.69K+0.57%
09/15/2026$267.10$267.81$261.09 $265.11$268.92K-0.75%
09/14/2026$260.16$268.51$260.16 $266.87$228.33K+2.58%
09/13/2026$266.88$267.55$255.21 $259.29$18.10K-2.84%
09/12/2026$266.59$267.64$265.76 $267.41$19.53K+0.31%
09/11/2026$266.55$270.06$265.76 $266.46$424.80K-0.03%
09/10/2026$267.93$270.93$265.93 $266.52$416.68K-0.53%
09/09/2026$269.55$270.78$266.96 $267.93$431.35K-0.60%
09/08/2026$276.18$276.28$267.81 $269.69$430.30K-2.35%
09/07/2026$276.25$277.24$275.42 $276.60$98.57K+0.13%
09/06/2026$276.17$276.61$275.34 $275.69$9.36K-0.17%
09/05/2026$275.78$281.01$275.37 $276.61$12.91K+0.30%
09/04/2026$277.27$279.16$275.35 $276.15$413.56K-0.40%
09/03/2026$275.72$278.28$272.27 $277.57$473.50K+0.67%
09/02/2026$271.04$280.11$270.59 $275.42$483.75K+1.62%
09/01/2026$266.09$271.81$264.82 $271.28$456.12K+1.95%
08/31/2026$267.67$268.42$264.01 $266.09$326.01K-0.59%
08/30/2026$268.35$269.11$266.84 $266.84$15.56K-0.56%
08/29/2026$268.09$268.72$267.70 $267.90$14.87K-0.07%
08/28/2026$265.44$269.24$264.08 $268.61$460.78K+1.19%
08/27/2026$269.86$270.29$264.19 $265.63$487.88K-1.57%
08/26/2026$271.72$274.37$268.83 $269.90$454.30K-0.67%
08/25/2026$272.84$273.74$268.58 $271.97$378.68K-0.32%
08/24/2026$269.73$274.15$268.92 $273.05$426.82K+1.23%
08/23/2026$270.40$271.03$268.94 $270.65$37.40K+0.09%
08/22/2026$270.35$271.01$269.93 $271.01$14.73K+0.24%
08/21/2026$269.05$274.31$266.19 $270.58$433.19K+0.57%
08/20/2026$274.38$277.42$266.70 $269.26$415.43K-1.87%
08/19/2026$271.46$275.93$266.19 $273.86$472.34K+0.88%
08/18/2026$263.68$272.67$261.20 $272.02$446.46K+3.16%
08/17/2026$261.58$264.26$258.90 $262.40$347.53K+0.31%
08/16/2026$261.08$261.80$260.55 $261.29$12.84K+0.08%
08/15/2026$260.80$261.81$260.55 $261.08$21.83K+0.11%
08/14/2026$262.42$264.13$259.54 $260.76$439.05K-0.63%
08/13/2026$261.15$264.14$259.90 $262.26$419.86K+0.43%
08/12/2026$260.39$262.16$256.34 $261.09$403.75K+0.27%
08/11/2026$262.71$264.23$258.39 $260.30$356.81K-0.92%
08/10/2026$259.64$263.97$256.54 $262.17$198.40K+0.97%
08/09/2026$259.42$260.40$259.42 $260.24$8.78K+0.32%
08/08/2026$258.98$259.95$258.98 $259.95$11.75K+0.37%
08/07/2026$257.58$260.37$254.82 $259.51$296.62K+0.75%
08/06/2026$258.09$261.53$255.53 $257.58$314.50K-0.20%
08/05/2026$254.95$259.77$254.85 $258.07$357.69K+1.22%
08/04/2026$257.13$257.13$251.19 $254.95$313.05K-0.85%
08/03/2026$257.92$261.41$251.22 $255.05$348.01K-1.11%
08/02/2026$257.09$257.78$256.41 $257.78$3.98K+0.27%
08/01/2026$256.98$257.51$256.98 $257.51$6.09K+0.21%
07/31/2026$256.43$258.60$254.00 $257.26$337.83K+0.32%
07/30/2026$262.72$265.44$254.88 $256.25$341.79K-2.46%
07/29/2026$269.20$271.37$260.40 $262.16$292.96K-2.62%
07/28/2026$270.60$275.15$266.71 $268.65$328.17K-0.72%
07/27/2026$263.41$275.57$261.44 $271.28$245.95K+2.99%
07/26/2026$263.68$263.68$263.14 $263.68$9.49K+0.00%
07/25/2026$263.68$263.68$263.14 $263.38$14.92K-0.11%
07/24/2026$258.61$263.81$258.61 $263.38$401.60K+1.84%
07/23/2026$256.24$260.13$254.82 $258.95$328.70K+1.06%
07/22/2026$250.54$257.33$250.49 $256.43$315.51K+2.35%
07/21/2026$249.74$254.44$246.36 $249.76$302.40K+0.01%
07/20/2026$253.43$255.68$248.69 $249.47$280.66K-1.56%
07/19/2026$254.00$254.00$252.89 $253.56$96.99K-0.17%
07/18/2026$252.80$254.00$252.80 $254.00$121.87K+0.47%
07/17/2026$251.30$257.80$249.00 $253.20$405.81K+0.76%
07/16/2026$246.70$253.80$246.20 $251.70$396.05K+2.03%
07/15/2026$254.40$258.10$245.90 $247.20$364.56K-2.83%
07/14/2026$256.50$260.60$252.20 $253.60$320.49K-1.13%
07/13/2026$257.50$259.60$256.00 $258.40$251.33K+0.35%
07/12/2026$258.70$260.30$256.50 $258.80$28.56K+0.04%
07/11/2026$258.00$260.40$256.50 $260.00$44.46K+0.78%
07/10/2026$258.50$261.90$255.40 $257.70$246.80K-0.31%
07/09/2026$264.30$267.10$257.90 $259.50$201.90K-1.82%
All sections