What historical data is shown for JNJON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Johnson & Johnson (JNJON) Historical Data
Johnson & Johnson Historical Price Information — Daily JNJON Open, High, Low, Close & Volume$272.12
+1.04% 1D
Recently Viewed
1H+0.43%
1D+1.04%
1W+0.51%
1M+2.51%
Johnson & Johnson (JNJON) has 90 days of daily open, high, low and close on file. Over that window JNJON ranged $231.04 to $283.42, closed at $272.36 and is up 17.5% across the window.
Johnson & Johnson — Window Stats
90 daily bars · MEXCBars
90
Window high
$283.42
Window low
$231.04
First → last
+17.52%
Latest close
$272.36
vs live
-0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
JNJON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $269.37 | $272.65 | $268.79 | $272.36 | +1.11% | $110,110 | $48,108 |
| Sep 15, 2026 | $270.57 | $271.69 | $263.66 | $269.37 | -0.44% | $153,825 | $47,580 |
| Sep 14, 2026 | $269.89 | $273.75 | $269.15 | $270.57 | +0.25% | $149,862 | $47,792 |
| Sep 13, 2026 | $270.28 | $270.39 | $268.96 | $269.89 | -0.14% | $146,817 | $47,672 |
| Sep 12, 2026 | $269.56 | $270.39 | $268.96 | $270.28 | +0.27% | $151,322 | $47,741 |
| Sep 11, 2026 | $269.40 | $273.36 | $268.24 | $269.56 | +0.06% | $148,484 | $47,614 |
| Sep 10, 2026 | $270.74 | $274.71 | $268.62 | $269.40 | -0.49% | $151,953 | $47,586 |
| Sep 9, 2026 | $272.00 | $273.88 | $269.55 | $270.74 | -0.46% | $150,225 | $47,822 |
| Sep 8, 2026 | $279.13 | $279.32 | $270.75 | $272.00 | -2.55% | $161,658 | $48,045 |
| Sep 7, 2026 | $279.76 | $279.85 | $278.26 | $279.13 | -0.23% | $149,389 | $49,304 |
| Sep 6, 2026 | $278.57 | $279.85 | $278.25 | $279.76 | +0.43% | $147,909 | $49,416 |
| Sep 5, 2026 | $279.05 | $279.85 | $278.36 | $278.57 | -0.17% | $141,845 | $49,205 |
| Sep 4, 2026 | $280.40 | $282.49 | $276.04 | $279.05 | -0.48% | $159,893 | $49,290 |
| Sep 3, 2026 | $283.42 | $284.25 | $274.27 | $280.40 | -1.07% | $150,793 | $49,529 |
| Sep 2, 2026 | $274.62 | $284.94 | $271.22 | $283.42 | +3.20% | $135,453 | $50,062 |
| Sep 1, 2026 | $269.24 | $277.06 | $265.65 | $274.62 | +2.00% | $106,206 | $48,508 |
| Aug 31, 2026 | $270.80 | $271.39 | $268.51 | $269.24 | -0.58% | $103,692 | $47,557 |
| Aug 30, 2026 | $271.31 | $305.29 | $270.62 | $270.80 | -0.19% | $101,142 | $47,833 |
| Aug 29, 2026 | $271.25 | $272.18 | $270.63 | $271.31 | +0.02% | $100,019 | $47,923 |
| Aug 28, 2026 | $269.09 | $271.68 | $265.78 | $271.25 | +0.80% | $100,364 | $47,912 |
| Aug 27, 2026 | $272.27 | $272.66 | $266.95 | $269.09 | -1.17% | $103,400 | $47,531 |
| Aug 26, 2026 | $275.75 | $277.11 | $272.26 | $272.27 | -1.26% | $100,216 | $48,093 |
| Aug 25, 2026 | $275.17 | $276.86 | $272.89 | $275.75 | +0.21% | $97,703 | $48,707 |
| Aug 24, 2026 | $273.83 | $276.12 | $271.08 | $275.17 | +0.49% | $83,252 | $48,605 |
| Aug 23, 2026 | $270.09 | $274.45 | $269.55 | $273.83 | +1.38% | $55,179 | $48,368 |
| Aug 22, 2026 | $273.26 | $273.97 | $269.71 | $270.09 | -1.16% | $58,200 | $47,708 |
| Aug 21, 2026 | $271.75 | $274.89 | $269.00 | $273.26 | +0.56% | $56,824 | $48,267 |
| Aug 20, 2026 | $276.29 | $276.60 | $269.89 | $271.75 | -1.64% | $54,245 | $48,001 |
| Aug 19, 2026 | $272.48 | $277.84 | $272.04 | $276.29 | +1.40% | $54,340 | $48,803 |
| Aug 18, 2026 | $265.46 | $291.44 | $261.57 | $272.48 | +2.64% | $63,348 | $48,130 |
| Aug 17, 2026 | $264.65 | $266.02 | $260.27 | $265.46 | +0.31% | $53,879 | $46,890 |
| Aug 16, 2026 | $262.89 | $265.37 | $261.79 | $264.65 | +0.67% | $57,234 | $46,747 |
| Aug 15, 2026 | $264.15 | $264.27 | $261.80 | $262.89 | -0.48% | $56,699 | $46,436 |
| Aug 14, 2026 | $265.96 | $267.35 | $260.85 | $264.15 | -0.68% | $57,302 | $46,658 |
| Aug 13, 2026 | $262.89 | $268.53 | $262.31 | $265.96 | +1.17% | $63,284 | $46,978 |
| Aug 12, 2026 | $262.21 | $263.57 | $259.17 | $262.89 | +0.26% | $70,466 | $46,436 |
| Aug 11, 2026 | $264.04 | $266.56 | $259.03 | $262.21 | -0.69% | $58,141 | $46,316 |
| Aug 10, 2026 | $263.16 | $264.31 | $258.43 | $264.04 | +0.33% | $57,839 | $46,639 |
| Aug 9, 2026 | $261.83 | $264.38 | $261.61 | $263.16 | +0.51% | $54,829 | $46,483 |
| Aug 8, 2026 | $259.94 | $264.38 | $259.30 | $261.83 | +0.73% | $55,881 | $46,249 |
| Aug 7, 2026 | $259.25 | $261.21 | $256.70 | $259.94 | +0.27% | $54,821 | $45,915 |
| Aug 6, 2026 | $255.86 | $262.28 | $255.70 | $259.25 | +1.32% | $57,250 | $45,793 |
| Aug 5, 2026 | $254.91 | $278.50 | $254.44 | $255.86 | +0.37% | $61,473 | $45,194 |
| Aug 4, 2026 | $255.70 | $261.51 | $254.29 | $254.91 | -0.31% | $57,531 | $45,026 |
| Aug 3, 2026 | $261.35 | $262.49 | $252.29 | $255.70 | -2.16% | $54,978 | $45,166 |
| Aug 2, 2026 | $262.04 | $262.49 | $259.59 | $261.35 | -0.26% | $55,553 | $46,164 |
| Aug 1, 2026 | $258.77 | $262.48 | $258.13 | $262.04 | +1.26% | $54,917 | $46,286 |
| Jul 31, 2026 | $258.65 | $261.15 | $255.80 | $258.77 | +0.05% | $59,758 | $45,708 |
| Jul 30, 2026 | $266.46 | $268.83 | $257.90 | $258.65 | -2.93% | $55,492 | $45,687 |
| Jul 29, 2026 | $267.09 | $270.53 | $265.93 | $266.46 | -0.24% | $55,101 | $47,066 |
| Jul 28, 2026 | $274.65 | $282.32 | $262.79 | $267.09 | -2.75% | $71,986 | $47,178 |
| Jul 27, 2026 | $261.32 | $275.55 | $258.09 | $274.65 | +5.10% | $59,125 | $48,513 |
| Jul 26, 2026 | $263.28 | $265.50 | $261.16 | $261.32 | -0.74% | $53,249 | $46,158 |
| Jul 25, 2026 | $264.61 | $265.50 | $262.11 | $263.28 | -0.50% | $55,107 | $46,505 |
| Jul 24, 2026 | $260.37 | $265.52 | $258.47 | $264.61 | +1.63% | $55,354 | $46,740 |
| Jul 23, 2026 | $255.25 | $261.43 | $255.00 | $260.37 | +2.01% | $55,637 | $45,991 |
| Jul 22, 2026 | $250.79 | $258.97 | $250.48 | $255.25 | +1.78% | $54,772 | $45,086 |
| Jul 21, 2026 | $249.84 | $254.47 | $246.34 | $250.79 | +0.38% | $55,610 | $44,298 |
| Jul 20, 2026 | $253.96 | $257.99 | $249.64 | $249.84 | -1.62% | $53,192 | $44,131 |
| Jul 19, 2026 | $257.07 | $257.50 | $253.53 | $253.96 | -1.21% | $55,724 | $44,858 |
| Jul 18, 2026 | $253.47 | $258.57 | $253.42 | $257.07 | +1.42% | $57,058 | $45,408 |
| Jul 17, 2026 | $252.51 | $259.04 | $251.57 | $253.47 | +0.38% | $56,651 | $44,772 |
| Jul 16, 2026 | $248.96 | $262.47 | $247.05 | $252.51 | +1.43% | $71,235 | $44,602 |
| Jul 15, 2026 | $255.80 | $258.41 | $248.86 | $248.96 | -2.67% | $60,739 | $43,975 |
| Jul 14, 2026 | $258.98 | $260.40 | $255.04 | $255.80 | -1.23% | $53,758 | $45,183 |
| Jul 13, 2026 | $263.50 | $263.50 | $257.82 | $258.98 | -1.72% | $62,310 | $45,745 |
| Jul 12, 2026 | $261.43 | $296.01 | $260.79 | $263.50 | +0.79% | $71,741 | $46,543 |
| Jul 11, 2026 | $257.94 | $261.92 | $257.39 | $261.43 | +1.35% | $58,726 | $46,178 |
| Jul 10, 2026 | $261.35 | $267.01 | $256.55 | $257.94 | -1.30% | $69,114 | $45,561 |
| Jul 9, 2026 | $266.13 | $268.48 | $259.29 | $261.35 | -1.80% | $67,669 | $46,164 |
| Jul 8, 2026 | $268.53 | $269.78 | $265.49 | $266.13 | -0.89% | $55,405 | $47,008 |
| Jul 7, 2026 | $260.30 | $271.77 | $260.00 | $268.53 | +3.16% | $62,748 | $47,432 |
| Jul 6, 2026 | $267.71 | $267.71 | $258.61 | $260.30 | -2.77% | $71,624 | $45,978 |
| Jul 5, 2026 | $267.02 | $268.27 | $266.83 | $267.71 | +0.26% | $52,442 | $47,287 |
| Jul 4, 2026 | $263.67 | $301.93 | $263.01 | $267.02 | +1.27% | $81,333 | $47,165 |
| Jul 3, 2026 | $263.68 | $263.92 | $263.01 | $263.67 | -0.00% | $57,158 | $46,574 |
| Jul 2, 2026 | $254.90 | $264.31 | $254.51 | $263.68 | +3.44% | $56,496 | $46,575 |
| Jul 1, 2026 | $257.49 | $261.92 | $252.09 | $254.90 | -1.01% | $68,016 | $45,024 |
| Jun 30, 2026 | $260.16 | $262.72 | $255.71 | $257.49 | -1.03% | $60,151 | $45,482 |
| Jun 29, 2026 | $256.55 | $260.60 | $254.36 | $260.16 | +1.41% | $59,444 | $45,954 |
| Jun 28, 2026 | $256.10 | $280.31 | $254.36 | $256.55 | +0.18% | $69,574 | $45,316 |
| Jun 27, 2026 | $255.34 | $256.19 | $254.37 | $256.10 | +0.30% | $55,337 | $45,236 |
| Jun 26, 2026 | $247.09 | $256.11 | $247.07 | $255.34 | +3.34% | $58,307 | $45,102 |
| Jun 25, 2026 | $241.91 | $249.23 | $241.91 | $247.09 | +2.14% | $62,910 | $43,645 |
| Jun 24, 2026 | $240.29 | $243.69 | $239.24 | $241.91 | +0.67% | $56,901 | $42,730 |
| Jun 23, 2026 | $232.72 | $240.68 | $231.48 | $240.29 | +3.25% | $59,358 | $42,444 |
| Jun 22, 2026 | $231.97 | $232.88 | $229.41 | $232.72 | +0.32% | $56,063 | $41,107 |
| Jun 21, 2026 | $231.04 | $232.21 | $230.92 | $231.97 | +0.40% | $54,893 | $40,974 |
| Jun 20, 2026 | $231.76 | $232.21 | $230.92 | $231.04 | -0.31% | $55,895 | $40,810 |
| Jun 19, 2026 | $232.03 | $232.21 | $230.92 | $231.76 | — | $52,716 | $40,937 |
Johnson & Johnson Historical Data FAQ
Window highs, lows, best/worst days and volume for Johnson & JohnsonWhat is the all-time high for JNJON?
Johnson & Johnson's record price is about $281.07. It currently trades at $272.12, roughly 3.2% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the JNJON market cap?
Johnson & Johnson has a market capitalisation of about $647.08B, on roughly $244,101 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did JNJON change over this window?
Across 90 daily candles, close-to-close moved up 17.52%.
What were JNJON's high and low in this window?
In this sample, the highest trade print is about $305.29 (Aug 30, 2026) and the lowest about $229.41 (Jun 22, 2026).
What were JNJON's best and worst days in this window?
Best close-to-close day was about +5.10% (Jul 27, 2026); worst was -2.93% (Jul 30, 2026).