Skip to main content
Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
227.79
+2.45 (1.09%)
At close: Apr 28, 2026, 4:00 PM EDT
227.23
-0.56 (-0.25%)
After-hours: Apr 28, 2026, 4:42 PM EDT

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026227.73230.91226.40227.75-1.07%6,585,861
Apr 27, 2026225.77227.91224.35225.34225.34-0.95%7,532,622
Apr 24, 2026229.03229.99227.02227.50227.50-1.37%5,688,678
Apr 23, 2026227.25231.39227.03230.65230.652.01%6,941,841
Apr 22, 2026226.18227.48223.78226.10226.10-0.03%8,763,802
Apr 21, 2026229.35229.69224.70226.16226.16-1.96%10,941,259
Apr 20, 2026234.81235.26229.53230.69230.69-1.49%7,744,209
Apr 17, 2026234.36235.54232.04234.18234.18-0.15%8,822,096
Apr 16, 2026237.42238.14232.12234.54234.54-1.73%8,559,899
Apr 15, 2026239.94240.42236.75238.67238.67-0.60%6,402,156
Apr 14, 2026235.01242.19233.25240.10240.100.90%10,081,885
Apr 13, 2026237.71238.39235.18237.96237.96-0.21%7,266,611
Apr 10, 2026242.00242.26237.91238.46238.46-1.18%7,322,735
Apr 9, 2026241.30244.20240.54241.31241.31-6,086,769
Apr 8, 2026236.64241.33233.90241.30241.301.21%8,764,693
Apr 7, 2026240.78240.78236.01238.41238.41-1.06%6,217,414
Apr 6, 2026242.65243.52240.50240.97240.97-0.85%4,437,668
Apr 2, 2026245.11247.21241.87243.04243.04-0.44%6,581,961
Apr 1, 2026245.60247.20243.74244.12244.12-0.13%6,311,572
Mar 31, 2026243.01245.33242.65244.44244.440.80%7,494,315
Mar 30, 2026243.49244.21240.51242.49242.490.85%7,222,001
Mar 27, 2026241.19242.68239.13240.45240.450.51%7,551,013
Mar 26, 2026240.00241.65238.93239.24239.24-0.29%5,071,362
Mar 25, 2026236.80241.46235.73239.93239.931.98%6,443,785
Mar 24, 2026234.14236.00232.24235.27235.27-0.06%8,755,833
Mar 23, 2026237.40238.31234.25235.42235.420.02%7,294,132
Mar 20, 2026236.83238.29234.50235.37235.37-0.94%16,722,390
Mar 19, 2026238.34239.26236.31237.60237.600.13%7,479,486
Mar 18, 2026237.87239.11235.42237.28237.28-0.35%6,669,989
Mar 17, 2026243.58244.14237.22238.11238.11-2.09%7,097,848
Mar 16, 2026243.92245.06241.67243.19243.190.69%7,561,870
Mar 13, 2026244.21245.59241.50241.52241.52-0.21%6,412,924
Mar 12, 2026241.46244.40240.30242.04242.04-0.39%7,652,050
Mar 11, 2026242.87243.69241.36242.99242.99-0.30%6,930,447
Mar 10, 2026242.30245.00240.82243.71243.710.46%7,204,701
Mar 9, 2026240.87244.09240.04242.59242.590.91%7,824,496
Mar 6, 2026238.12240.79235.43240.40240.400.32%7,140,944
Mar 5, 2026242.63243.00235.93239.63239.63-2.31%9,126,904
Mar 4, 2026245.75246.57243.18245.30245.30-0.59%5,452,825
Mar 3, 2026246.46247.88244.36246.75246.75-0.73%5,736,181
Mar 2, 2026249.19251.71246.87248.56248.560.05%8,657,929
Feb 27, 2026244.03248.94242.50248.43248.432.04%14,700,067
Feb 26, 2026245.11245.47242.02243.47243.47-0.69%7,096,070
Feb 25, 2026244.86247.25243.72245.17245.17-0.45%7,608,734
Feb 24, 2026245.35247.25244.54246.28246.280.18%7,234,197
Feb 23, 2026243.63246.81242.60245.84244.541.38%9,013,919
Feb 20, 2026246.47246.88240.28242.49241.21-1.79%13,565,791
Feb 19, 2026244.62246.96244.27246.91245.600.78%7,553,934
Feb 18, 2026243.24245.07242.82244.99243.690.68%8,129,663
Feb 17, 2026244.13244.49241.87243.33242.04-0.05%12,703,029
Feb 13, 2026244.59244.95242.61243.45242.16-0.45%13,268,519
Feb 12, 2026240.48246.35239.68244.55243.261.53%10,254,260
Feb 11, 2026239.34241.26237.40240.86239.591.05%6,803,917
Feb 10, 2026239.98240.50237.88238.35237.09-0.12%6,723,253
Feb 9, 2026240.25240.74237.04238.64237.38-0.56%9,378,548
Feb 6, 2026238.96240.94237.98239.99238.720.93%8,274,034
Feb 5, 2026235.00239.58234.99237.79236.531.42%10,267,498
Feb 4, 2026235.00235.83232.94234.47233.230.59%8,641,449
Feb 3, 2026231.50235.20230.48233.10231.871.02%9,346,605
Feb 2, 2026228.32231.19227.25230.75229.531.54%8,187,529
Jan 30, 2026228.26228.50225.33227.25226.05-0.02%11,045,529
Jan 29, 2026228.81230.00227.08227.29226.09-0.19%9,645,348
Jan 28, 2026226.40228.57226.08227.72226.521.46%9,026,495
Jan 27, 2026222.00225.50220.70224.44223.251.33%8,154,489
Jan 26, 2026220.21222.03220.00221.49220.320.61%6,857,093
Jan 23, 2026219.80221.21217.84220.14218.980.76%6,951,040
Jan 22, 2026218.77222.17218.10218.49217.330.22%13,160,041
Jan 21, 2026211.00218.68210.50218.01216.86-0.09%14,762,883
Jan 20, 2026217.09218.73214.50218.21217.06-0.21%14,057,136
Jan 16, 2026219.04220.11218.14218.66217.50-0.41%10,021,515
Jan 15, 2026218.23219.75215.91219.57218.410.47%8,492,116
Jan 14, 2026214.73218.86214.15218.55217.392.29%11,858,784
Jan 13, 2026209.91214.39208.86213.65212.521.87%11,379,590
Jan 12, 2026205.55209.90203.85209.72208.612.61%11,794,339
Jan 9, 2026205.91206.70204.01204.39203.31-0.66%6,154,326
Jan 8, 2026206.93208.98204.97205.75204.66-0.84%6,557,776
Jan 7, 2026205.26208.26205.03207.49206.391.32%7,545,920
Jan 6, 2026204.60206.71204.12204.79203.710.23%8,107,853
Jan 5, 2026205.87205.94200.91204.31203.23-1.47%9,476,975
Jan 2, 2026206.82207.39203.68207.35206.250.19%6,325,672
Dec 31, 2025206.91207.50206.37206.95205.860.02%4,084,013
Dec 30, 2025207.51207.69206.52206.91205.82-0.31%3,937,395
Dec 29, 2025208.00209.47207.38207.56206.46-0.03%4,348,854
Dec 26, 2025207.53208.04206.71207.63206.53-0.07%2,316,730
Dec 24, 2025206.00207.94205.57207.78206.680.97%2,376,541
Dec 23, 2025205.02206.53203.28205.78204.69-0.74%7,047,346
Dec 22, 2025206.13208.08205.50207.32206.220.46%8,187,755
Dec 19, 2025207.56209.24206.03206.37205.28-0.93%24,803,920
Dec 18, 2025209.80211.06207.76208.31207.21-0.96%7,499,852
Dec 17, 2025209.39211.52208.46210.33209.220.49%8,457,560
Dec 16, 2025214.00214.73208.81209.30208.19-2.27%9,949,810
Dec 15, 2025210.35215.19209.01214.17213.041.22%8,466,964
Dec 12, 2025210.28212.27208.96211.58210.460.75%6,922,683
Dec 11, 2025207.90211.24207.83210.01208.901.68%9,008,960
Dec 10, 2025200.59206.80200.18206.54205.453.29%11,599,785
Dec 9, 2025202.92205.54199.91199.96198.90-0.82%7,509,402
Dec 8, 2025202.66203.26200.99201.62200.55-0.15%7,785,708
Dec 5, 2025202.98203.45200.81201.93200.86-0.27%7,785,552
Dec 4, 2025204.59204.86201.71202.48201.41-1.39%9,049,943
Dec 3, 2025205.90207.02204.99205.33204.24-0.04%8,363,292