Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
248.43
+4.96 (2.04%)
At close: Feb 27, 2026, 4:00 PM EST
248.51
+0.08 (0.03%)
After-hours: Feb 27, 2026, 7:59 PM EST
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 244.03 | 248.94 | 242.50 | 248.43 | 248.43 | 2.04% | 14,700,067 |
| Feb 26, 2026 | 245.11 | 245.47 | 242.02 | 243.47 | 243.47 | -0.69% | 7,096,070 |
| Feb 25, 2026 | 244.86 | 247.25 | 243.72 | 245.17 | 245.17 | -0.45% | 7,608,734 |
| Feb 24, 2026 | 245.35 | 247.25 | 244.54 | 246.28 | 246.28 | 0.18% | 7,234,197 |
| Feb 23, 2026 | 243.63 | 246.81 | 242.60 | 245.84 | 244.54 | 1.38% | 9,013,919 |
| Feb 20, 2026 | 246.47 | 246.88 | 240.28 | 242.49 | 241.21 | -1.79% | 13,565,791 |
| Feb 19, 2026 | 244.62 | 246.96 | 244.27 | 246.91 | 245.60 | 0.78% | 7,553,934 |
| Feb 18, 2026 | 243.24 | 245.07 | 242.82 | 244.99 | 243.69 | 0.68% | 8,129,663 |
| Feb 17, 2026 | 244.13 | 244.49 | 241.87 | 243.33 | 242.04 | -0.05% | 12,703,029 |
| Feb 13, 2026 | 244.59 | 244.95 | 242.61 | 243.45 | 242.16 | -0.45% | 13,268,519 |
| Feb 12, 2026 | 240.48 | 246.35 | 239.68 | 244.55 | 243.26 | 1.53% | 10,254,260 |
| Feb 11, 2026 | 239.34 | 241.26 | 237.40 | 240.86 | 239.59 | 1.05% | 6,803,917 |
| Feb 10, 2026 | 239.98 | 240.50 | 237.88 | 238.35 | 237.09 | -0.12% | 6,723,253 |
| Feb 9, 2026 | 240.25 | 240.74 | 237.04 | 238.64 | 237.38 | -0.56% | 9,378,548 |
| Feb 6, 2026 | 238.96 | 240.94 | 237.98 | 239.99 | 238.72 | 0.93% | 8,274,034 |
| Feb 5, 2026 | 235.00 | 239.58 | 234.99 | 237.79 | 236.53 | 1.42% | 10,267,498 |
| Feb 4, 2026 | 235.00 | 235.83 | 232.94 | 234.47 | 233.23 | 0.59% | 8,641,449 |
| Feb 3, 2026 | 231.50 | 235.20 | 230.48 | 233.10 | 231.87 | 1.02% | 9,346,605 |
| Feb 2, 2026 | 228.32 | 231.19 | 227.25 | 230.75 | 229.53 | 1.54% | 8,187,529 |
| Jan 30, 2026 | 228.26 | 228.50 | 225.33 | 227.25 | 226.05 | -0.02% | 11,045,529 |
| Jan 29, 2026 | 228.81 | 230.00 | 227.08 | 227.29 | 226.09 | -0.19% | 9,645,348 |
| Jan 28, 2026 | 226.40 | 228.57 | 226.08 | 227.72 | 226.52 | 1.46% | 9,026,495 |
| Jan 27, 2026 | 222.00 | 225.50 | 220.70 | 224.44 | 223.25 | 1.33% | 8,154,489 |
| Jan 26, 2026 | 220.21 | 222.03 | 220.00 | 221.49 | 220.32 | 0.61% | 6,857,093 |
| Jan 23, 2026 | 219.80 | 221.21 | 217.84 | 220.14 | 218.98 | 0.76% | 6,951,040 |
| Jan 22, 2026 | 218.77 | 222.17 | 218.10 | 218.49 | 217.33 | 0.22% | 13,160,041 |
| Jan 21, 2026 | 211.00 | 218.68 | 210.50 | 218.01 | 216.86 | -0.09% | 14,762,883 |
| Jan 20, 2026 | 217.09 | 218.73 | 214.50 | 218.21 | 217.06 | -0.21% | 14,057,136 |
| Jan 16, 2026 | 219.04 | 220.11 | 218.14 | 218.66 | 217.50 | -0.41% | 10,021,515 |
| Jan 15, 2026 | 218.23 | 219.75 | 215.91 | 219.57 | 218.41 | 0.47% | 8,492,116 |
| Jan 14, 2026 | 214.73 | 218.86 | 214.15 | 218.55 | 217.39 | 2.29% | 11,858,784 |
| Jan 13, 2026 | 209.91 | 214.39 | 208.86 | 213.65 | 212.52 | 1.87% | 11,379,590 |
| Jan 12, 2026 | 205.55 | 209.90 | 203.85 | 209.72 | 208.61 | 2.61% | 11,794,339 |
| Jan 9, 2026 | 205.91 | 206.70 | 204.01 | 204.39 | 203.31 | -0.66% | 6,154,326 |
| Jan 8, 2026 | 206.93 | 208.98 | 204.97 | 205.75 | 204.66 | -0.84% | 6,557,776 |
| Jan 7, 2026 | 205.26 | 208.26 | 205.03 | 207.49 | 206.39 | 1.32% | 7,545,920 |
| Jan 6, 2026 | 204.60 | 206.71 | 204.12 | 204.79 | 203.71 | 0.23% | 8,107,853 |
| Jan 5, 2026 | 205.87 | 205.94 | 200.91 | 204.31 | 203.23 | -1.47% | 9,476,975 |
| Jan 2, 2026 | 206.82 | 207.39 | 203.68 | 207.35 | 206.25 | 0.19% | 6,325,672 |
| Dec 31, 2025 | 206.91 | 207.50 | 206.37 | 206.95 | 205.86 | 0.02% | 4,084,013 |
| Dec 30, 2025 | 207.51 | 207.69 | 206.52 | 206.91 | 205.82 | -0.31% | 3,937,395 |
| Dec 29, 2025 | 208.00 | 209.47 | 207.38 | 207.56 | 206.46 | -0.03% | 4,348,854 |
| Dec 26, 2025 | 207.53 | 208.04 | 206.71 | 207.63 | 206.53 | -0.07% | 2,316,730 |
| Dec 24, 2025 | 206.00 | 207.94 | 205.57 | 207.78 | 206.68 | 0.97% | 2,376,541 |
| Dec 23, 2025 | 205.02 | 206.53 | 203.28 | 205.78 | 204.69 | -0.74% | 7,047,346 |
| Dec 22, 2025 | 206.13 | 208.08 | 205.50 | 207.32 | 206.22 | 0.46% | 8,187,755 |
| Dec 19, 2025 | 207.56 | 209.24 | 206.03 | 206.37 | 205.28 | -0.93% | 24,803,920 |
| Dec 18, 2025 | 209.80 | 211.06 | 207.76 | 208.31 | 207.21 | -0.96% | 7,499,852 |
| Dec 17, 2025 | 209.39 | 211.52 | 208.46 | 210.33 | 209.22 | 0.49% | 8,457,560 |
| Dec 16, 2025 | 214.00 | 214.73 | 208.81 | 209.30 | 208.19 | -2.27% | 9,949,810 |
| Dec 15, 2025 | 210.35 | 215.19 | 209.01 | 214.17 | 213.04 | 1.22% | 8,466,964 |
| Dec 12, 2025 | 210.28 | 212.27 | 208.96 | 211.58 | 210.46 | 0.75% | 6,922,683 |
| Dec 11, 2025 | 207.90 | 211.24 | 207.83 | 210.01 | 208.90 | 1.68% | 9,008,960 |
| Dec 10, 2025 | 200.59 | 206.80 | 200.18 | 206.54 | 205.45 | 3.29% | 11,599,785 |
| Dec 9, 2025 | 202.92 | 205.54 | 199.91 | 199.96 | 198.90 | -0.82% | 7,509,402 |
| Dec 8, 2025 | 202.66 | 203.26 | 200.99 | 201.62 | 200.55 | -0.15% | 7,785,708 |
| Dec 5, 2025 | 202.98 | 203.45 | 200.81 | 201.93 | 200.86 | -0.27% | 7,785,552 |
| Dec 4, 2025 | 204.59 | 204.86 | 201.71 | 202.48 | 201.41 | -1.39% | 9,049,943 |
| Dec 3, 2025 | 205.90 | 207.02 | 204.99 | 205.33 | 204.24 | -0.04% | 8,363,292 |
| Dec 2, 2025 | 205.24 | 205.61 | 203.10 | 205.42 | 204.33 | 0.04% | 8,393,565 |
| Dec 1, 2025 | 206.50 | 207.70 | 205.34 | 205.34 | 204.25 | -0.76% | 8,473,726 |
| Nov 28, 2025 | 207.00 | 207.46 | 204.63 | 206.92 | 205.83 | -0.31% | 5,638,279 |
| Nov 26, 2025 | 206.49 | 207.81 | 205.94 | 207.56 | 206.46 | 0.43% | 6,728,994 |
| Nov 25, 2025 | 205.18 | 207.72 | 205.18 | 206.67 | 205.58 | 0.30% | 10,275,724 |
| Nov 24, 2025 | 203.71 | 206.12 | 203.00 | 206.05 | 203.67 | 1.05% | 14,803,873 |
| Nov 21, 2025 | 203.96 | 206.94 | 202.99 | 203.90 | 201.54 | 0.41% | 13,189,055 |
| Nov 20, 2025 | 202.00 | 204.51 | 201.57 | 203.07 | 200.72 | 0.28% | 10,612,550 |
| Nov 19, 2025 | 200.00 | 203.48 | 199.38 | 202.51 | 200.17 | 1.25% | 14,690,837 |
| Nov 18, 2025 | 199.01 | 200.30 | 198.53 | 200.00 | 197.69 | 0.21% | 12,468,619 |
| Nov 17, 2025 | 196.96 | 200.28 | 195.90 | 199.58 | 197.27 | 1.86% | 13,256,995 |
| Nov 14, 2025 | 195.00 | 197.18 | 193.55 | 195.93 | 193.66 | 0.35% | 8,824,847 |
| Nov 13, 2025 | 194.21 | 196.00 | 193.45 | 195.25 | 192.99 | 0.44% | 8,631,614 |
| Nov 12, 2025 | 193.36 | 195.55 | 193.07 | 194.39 | 192.14 | 0.29% | 8,803,005 |
| Nov 11, 2025 | 189.39 | 193.92 | 189.05 | 193.83 | 191.59 | 2.88% | 7,465,592 |
| Nov 10, 2025 | 186.00 | 188.42 | 185.12 | 188.41 | 186.23 | 0.99% | 5,324,077 |
| Nov 7, 2025 | 187.74 | 188.35 | 185.70 | 186.57 | 184.41 | -0.21% | 6,959,209 |
| Nov 6, 2025 | 186.76 | 187.52 | 185.37 | 186.97 | 184.81 | 0.52% | 6,767,417 |
| Nov 5, 2025 | 186.64 | 187.83 | 185.40 | 186.00 | 183.85 | -0.46% | 5,049,443 |
| Nov 4, 2025 | 186.83 | 187.82 | 185.62 | 186.86 | 184.70 | 0.32% | 7,209,395 |
| Nov 3, 2025 | 189.00 | 189.03 | 185.52 | 186.26 | 184.11 | -1.38% | 7,542,636 |
| Oct 31, 2025 | 187.46 | 189.50 | 186.76 | 188.87 | 186.69 | -0.10% | 8,791,666 |
| Oct 30, 2025 | 187.08 | 189.38 | 186.91 | 189.05 | 186.86 | 1.31% | 7,072,517 |
| Oct 29, 2025 | 186.70 | 187.10 | 184.66 | 186.60 | 184.44 | -0.18% | 10,551,079 |
| Oct 28, 2025 | 189.26 | 189.51 | 186.62 | 186.93 | 184.77 | -1.77% | 8,329,457 |
| Oct 27, 2025 | 189.99 | 190.80 | 189.53 | 190.30 | 188.10 | -0.05% | 7,125,956 |
| Oct 24, 2025 | 192.20 | 192.31 | 189.42 | 190.40 | 188.20 | -1.08% | 6,903,379 |
| Oct 23, 2025 | 192.56 | 194.00 | 191.54 | 192.47 | 190.24 | -0.24% | 8,882,491 |
| Oct 22, 2025 | 192.00 | 193.45 | 191.78 | 192.94 | 190.71 | 0.55% | 6,343,472 |
| Oct 21, 2025 | 193.01 | 193.55 | 191.77 | 191.88 | 189.66 | -0.95% | 6,716,360 |
| Oct 20, 2025 | 193.50 | 194.48 | 192.34 | 193.72 | 191.48 | 0.26% | 8,034,740 |
| Oct 17, 2025 | 192.50 | 193.60 | 191.68 | 193.22 | 190.99 | 0.57% | 7,764,449 |
| Oct 16, 2025 | 191.34 | 193.05 | 190.43 | 192.12 | 189.90 | 0.50% | 10,611,760 |
| Oct 15, 2025 | 191.48 | 193.57 | 189.30 | 191.17 | 188.96 | 0.17% | 9,472,995 |
| Oct 14, 2025 | 192.92 | 194.40 | 185.88 | 190.85 | 188.64 | -0.03% | 13,613,340 |
| Oct 13, 2025 | 189.83 | 191.30 | 189.28 | 190.90 | 188.69 | 0.09% | 7,979,476 |
| Oct 10, 2025 | 192.01 | 192.07 | 189.85 | 190.72 | 188.51 | -0.19% | 9,598,019 |
| Oct 9, 2025 | 190.00 | 192.10 | 189.73 | 191.08 | 188.87 | 0.73% | 7,484,764 |
| Oct 8, 2025 | 188.87 | 190.22 | 188.27 | 189.69 | 187.50 | 0.42% | 5,751,163 |
| Oct 7, 2025 | 183.77 | 189.23 | 182.94 | 188.89 | 186.71 | 0.39% | 8,776,784 |
| Oct 6, 2025 | 188.00 | 189.92 | 187.37 | 188.16 | 185.98 | -0.25% | 5,806,089 |