Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	82.87	83.79	82.86	83.14	83.14	0.65%	37,751
Mar 19, 2026	83.14	83.97	82.60	82.60	82.60	-0.51%	1,237
Mar 18, 2026	81.04	83.02	81.04	83.02	83.02	0.39%	979
Mar 17, 2026	85.54	85.54	82.40	82.70	82.70	-2.35%	3,230
Mar 16, 2026	85.74	86.00	84.26	84.69	84.69	-1.65%	2,525
Mar 13, 2026	83.29	86.11	83.29	86.11	86.11	1.44%	3,171
Mar 12, 2026	84.23	85.31	83.21	84.89	84.89	1.80%	5,933
Mar 11, 2026	84.40	84.40	83.00	83.39	83.39	-0.25%	3,482
Mar 10, 2026	83.30	84.00	83.25	83.60	83.60	0.32%	9,658
Mar 9, 2026	82.50	84.57	82.40	83.33	83.33	-0.47%	24,364
Mar 6, 2026	84.00	84.35	82.81	83.72	83.72	-	1,892
Mar 5, 2026	85.99	85.99	82.81	83.72	83.72	-1.88%	35,088
Mar 4, 2026	84.73	85.91	84.51	85.32	85.32	-1.31%	2,274
Mar 3, 2026	86.56	87.77	85.89	86.45	86.45	0.88%	3,561
Mar 2, 2026	85.60	87.16	85.09	85.70	85.70	1.16%	5,498
Feb 27, 2026	84.00	85.20	83.36	84.72	84.72	1.88%	5,834
Feb 26, 2026	82.51	84.10	82.51	83.16	83.16	-0.55%	63,088
Feb 25, 2026	82.64	84.70	82.64	83.62	83.62	-0.84%	34,982
Feb 24, 2026	84.05	85.09	84.05	84.33	84.33	-0.01%	3,175
Feb 23, 2026	83.35	84.85	83.32	84.34	84.03	1.19%	2,854
Feb 20, 2026	85.55	85.93	83.23	83.35	83.04	-2.56%	3,436
Feb 19, 2026	85.70	86.02	84.97	85.54	85.22	0.45%	3,490
Feb 18, 2026	84.50	85.50	84.49	85.16	84.84	0.79%	8,797
Feb 13, 2026	85.26	85.41	84.49	84.49	84.18	-0.51%	4,130
Feb 12, 2026	81.90	85.42	81.90	84.92	84.61	2.30%	5,660
Feb 11, 2026	82.75	83.35	81.90	83.01	82.70	0.39%	4,376
Feb 10, 2026	83.80	83.80	82.30	82.69	82.38	-1.21%	9,470
Feb 9, 2026	85.14	85.14	82.00	83.70	83.39	0.42%	2,073
Feb 6, 2026	81.59	83.83	81.59	83.35	83.04	0.11%	95,818
Feb 5, 2026	81.82	84.18	81.82	83.26	82.95	1.76%	2,554
Feb 4, 2026	80.98	82.73	80.98	81.82	81.52	0.59%	3,327
Feb 3, 2026	81.13	82.09	80.01	81.34	81.04	0.86%	2,496
Feb 2, 2026	79.65	81.01	79.65	80.65	80.35	1.26%	4,575
Jan 30, 2026	79.38	80.01	78.58	79.65	79.36	1.35%	2,670
Jan 29, 2026	79.36	79.63	78.59	78.59	78.30	0.03%	3,799
Jan 28, 2026	77.24	79.48	77.24	78.57	78.28	1.74%	1,687
Jan 27, 2026	77.67	78.40	77.18	77.23	76.94	-0.57%	39,251
Jan 26, 2026	77.50	78.04	77.26	77.67	77.38	0.22%	5,630
Jan 23, 2026	77.75	77.87	76.71	77.50	77.21	0.68%	3,885
Jan 22, 2026	77.57	78.60	76.98	76.98	76.70	-0.76%	3,965
Jan 21, 2026	78.50	78.50	74.84	77.57	77.28	-0.51%	11,617
Jan 20, 2026	77.60	78.47	76.95	77.97	77.68	0.48%	8,753
Jan 19, 2026	78.08	78.08	76.00	77.60	77.31	-0.63%	966
Jan 16, 2026	78.80	78.90	78.09	78.09	77.80	-0.29%	5,955
Jan 15, 2026	78.80	78.80	77.60	78.32	78.03	-0.36%	497
Jan 14, 2026	77.12	78.63	76.18	78.60	78.31	2.95%	2,725
Jan 13, 2026	75.20	76.78	74.60	76.35	76.07	1.14%	4,633
Jan 12, 2026	73.05	75.49	73.05	75.49	75.21	3.61%	5,892
Jan 9, 2026	74.45	74.45	72.86	72.86	72.59	-1.15%	3,969
Jan 8, 2026	74.93	75.00	73.59	73.71	73.44	-0.63%	1,383