Skip to main content
Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
254.66
+9.78 (3.99%)
At close: Jun 26, 2026, 4:00 PM EDT
254.30
-0.36 (-0.14%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026248.27255.11247.87254.66254.663.99%15,995,456
Jun 25, 2026241.27248.19240.89244.88244.881.61%9,076,157
Jun 24, 2026239.89243.04238.75241.00241.000.80%7,633,235
Jun 23, 2026235.64239.80234.35239.08239.083.37%11,686,285
Jun 22, 2026228.95231.45227.50231.29231.291.27%8,392,957
Jun 18, 2026231.78232.75227.60228.39228.39-2.48%18,605,411
Jun 17, 2026234.03235.43230.70234.20234.20-0.42%8,428,873
Jun 16, 2026236.37236.37231.02235.18235.18-0.20%7,021,878
Jun 15, 2026239.00239.50233.58235.66235.66-2.16%7,476,495
Jun 12, 2026240.00240.91237.52240.87240.871.07%6,291,030
Jun 11, 2026240.00241.60238.14238.33238.33-0.07%7,384,430
Jun 10, 2026238.85240.93237.05238.49238.490.63%8,095,693
Jun 9, 2026232.38237.71230.41237.00237.002.08%8,191,694
Jun 8, 2026232.77234.95230.56232.16232.16-0.26%7,221,789
Jun 5, 2026230.00235.22229.00232.77232.772.02%8,020,725
Jun 4, 2026227.09228.67225.90228.17228.172.21%6,684,091
Jun 3, 2026222.45224.93222.00223.24223.240.16%6,447,981
Jun 2, 2026222.58225.50221.17222.89222.89-0.28%5,350,761
Jun 1, 2026223.20224.44220.84223.51223.51-0.81%7,982,447
May 29, 2026231.23231.50224.59225.33225.33-2.37%11,411,289
May 28, 2026230.03231.87229.73230.80230.80-0.21%5,502,791
May 27, 2026229.98232.89229.02231.29231.290.48%5,700,270
May 26, 2026233.00233.24229.08230.18230.18-1.21%6,420,559
May 22, 2026233.00235.50232.72234.34233.001.13%5,464,729
May 21, 2026229.32231.89227.35231.73230.401.05%5,239,027
May 20, 2026231.69232.00229.17229.32228.01-0.30%7,353,781
May 19, 2026228.94230.85228.04230.00228.680.47%9,677,943
May 18, 2026226.71229.70225.86228.92227.610.97%10,141,610
May 15, 2026230.77232.14226.44226.71225.41-1.77%12,166,950
May 14, 2026231.00231.76229.16230.80229.480.16%6,974,439
May 13, 2026225.82230.80225.44230.42229.102.75%7,464,490
May 12, 2026223.00227.65221.65224.26222.981.28%8,632,470
May 11, 2026221.32223.28220.37221.43220.160.05%6,223,182
May 8, 2026222.94223.37220.92221.32220.05-0.53%5,550,555
May 7, 2026224.78224.78220.63222.51221.24-0.94%7,269,708
May 6, 2026225.25226.34222.95224.62223.34-0.41%7,982,250
May 5, 2026225.39226.53224.90225.55224.260.60%5,556,720
May 4, 2026225.51227.07223.58224.20222.92-1.32%8,215,235
May 1, 2026229.06229.77227.02227.19225.89-1.16%6,863,587
Apr 30, 2026227.95231.16227.81229.85228.541.10%8,157,165
Apr 29, 2026225.52228.71224.86227.35226.05-0.19%7,071,144
Apr 28, 2026227.73231.03226.37227.79226.491.09%7,179,849
Apr 27, 2026225.77227.91224.35225.34224.05-0.95%7,897,807
Apr 24, 2026229.03229.99227.02227.50226.20-1.37%6,067,521
Apr 23, 2026227.25231.39227.03230.65229.332.01%7,097,642
Apr 22, 2026226.18227.48223.78226.10224.81-0.03%9,003,352
Apr 21, 2026229.35229.69224.70226.16224.87-1.96%11,681,243
Apr 20, 2026234.81235.26229.53230.69229.37-1.49%7,810,471
Apr 17, 2026234.36235.54232.04234.18232.84-0.15%8,946,288
Apr 16, 2026237.42238.14232.12234.54233.20-1.73%8,668,883
Apr 15, 2026239.94240.42236.75238.67237.31-0.60%6,463,456
Apr 14, 2026235.01242.19233.25240.10238.730.90%10,318,725
Apr 13, 2026237.71238.39235.18237.96236.60-0.21%7,663,571
Apr 10, 2026242.00242.26237.91238.46237.10-1.18%7,354,528
Apr 9, 2026241.30244.20240.54241.31239.93-6,216,497
Apr 8, 2026236.64241.33233.90241.30239.921.21%8,771,117
Apr 7, 2026240.78240.78236.01238.41237.05-1.06%6,241,146
Apr 6, 2026242.65243.52240.50240.97239.59-0.85%4,442,427
Apr 2, 2026245.11247.21241.87243.04241.65-0.44%6,878,704
Apr 1, 2026245.60247.20243.74244.12242.72-0.13%6,314,634
Mar 31, 2026243.01245.33242.65244.44243.040.80%7,554,152
Mar 30, 2026243.49244.21240.51242.49241.100.85%7,241,324
Mar 27, 2026241.19242.68239.13240.45239.080.51%7,617,616
Mar 26, 2026240.00241.65238.93239.24237.87-0.29%5,171,440
Mar 25, 2026236.80241.46235.73239.93238.561.98%6,456,736
Mar 24, 2026234.14236.00232.24235.27233.92-0.06%9,046,201
Mar 23, 2026237.40238.31234.25235.42234.070.02%7,313,653
Mar 20, 2026236.83238.29234.50235.37234.02-0.94%17,156,623
Mar 19, 2026238.34239.26236.31237.60236.240.13%7,511,537
Mar 18, 2026237.87239.11235.42237.28235.92-0.35%6,811,546
Mar 17, 2026243.58244.14237.22238.11236.75-2.09%7,281,819
Mar 16, 2026243.92245.06241.67243.19241.800.69%7,571,757
Mar 13, 2026244.21245.59241.50241.52240.14-0.21%6,415,539
Mar 12, 2026241.46244.40240.30242.04240.66-0.39%7,710,152
Mar 11, 2026242.87243.69241.36242.99241.60-0.30%6,934,842
Mar 10, 2026242.30245.00240.82243.71242.320.46%7,214,122
Mar 9, 2026240.87244.09240.04242.59241.200.91%7,844,028
Mar 6, 2026238.12240.79235.43240.40239.030.32%7,179,790
Mar 5, 2026242.63243.00235.93239.63238.26-2.31%9,375,412
Mar 4, 2026245.75246.57243.18245.30243.90-0.59%5,767,980
Mar 3, 2026246.46247.88244.36246.75245.34-0.73%6,178,739
Mar 2, 2026249.19251.71246.87248.56247.140.05%9,042,359
Feb 27, 2026244.03248.94242.50248.43247.012.04%16,428,550
Feb 26, 2026245.11245.47242.02243.47242.08-0.69%7,172,607
Feb 25, 2026244.86247.25243.72245.17243.77-0.45%7,698,199
Feb 24, 2026245.35247.25244.54246.28244.870.71%7,246,279
Feb 23, 2026243.63246.81242.60245.84243.141.38%9,622,742
Feb 20, 2026246.47246.88240.28242.49239.83-1.79%13,565,791
Feb 19, 2026244.62246.96244.27246.91244.200.78%7,553,934
Feb 18, 2026243.24245.07242.82244.99242.300.68%8,129,663
Feb 17, 2026244.13244.49241.87243.33240.66-0.05%12,703,029
Feb 13, 2026244.59244.95242.61243.45240.78-0.45%13,268,519
Feb 12, 2026240.48246.35239.68244.55241.871.53%10,254,260
Feb 11, 2026239.34241.26237.40240.86238.221.05%6,803,917
Feb 10, 2026239.98240.50237.88238.35235.73-0.12%6,723,253
Feb 9, 2026240.25240.74237.04238.64236.02-0.56%9,378,548
Feb 6, 2026238.96240.94237.98239.99237.360.93%8,274,034
Feb 5, 2026235.00239.58234.99237.79235.181.42%10,267,498
Feb 4, 2026235.00235.83232.94234.47231.900.59%8,641,449
Feb 3, 2026231.50235.20230.48233.10230.541.02%9,346,605