Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	81.59	83.83	81.59	83.35	83.35	0.11%	95,818
Feb 5, 2026	81.82	84.18	81.82	83.26	83.26	1.76%	2,554
Feb 4, 2026	80.98	82.73	80.98	81.82	81.82	0.59%	3,327
Feb 3, 2026	81.13	82.09	80.01	81.34	81.34	0.86%	2,496
Feb 2, 2026	79.65	81.01	79.65	80.65	80.65	1.26%	4,575
Jan 30, 2026	79.38	80.01	78.58	79.65	79.65	1.35%	2,670
Jan 29, 2026	79.36	79.63	78.59	78.59	78.59	0.03%	3,799
Jan 28, 2026	77.24	79.48	77.24	78.57	78.57	1.74%	1,687
Jan 27, 2026	77.67	78.40	77.18	77.23	77.23	-0.57%	39,251
Jan 26, 2026	77.50	78.04	77.26	77.67	77.67	0.22%	5,630
Jan 23, 2026	77.75	77.87	76.71	77.50	77.50	0.68%	3,885
Jan 22, 2026	77.57	78.60	76.98	76.98	76.98	-0.76%	3,965
Jan 21, 2026	78.50	78.50	74.84	77.57	77.57	-0.51%	11,617
Jan 20, 2026	77.60	78.47	76.95	77.97	77.97	0.48%	8,753
Jan 19, 2026	78.08	78.08	76.00	77.60	77.60	-0.63%	966
Jan 16, 2026	78.80	78.90	78.09	78.09	78.09	-0.29%	5,955
Jan 15, 2026	78.80	78.80	77.60	78.32	78.32	-0.36%	497
Jan 14, 2026	77.12	78.63	76.18	78.60	78.60	2.95%	2,725
Jan 13, 2026	75.20	76.78	74.60	76.35	76.35	1.14%	4,633
Jan 12, 2026	73.05	75.49	73.05	75.49	75.49	3.61%	5,892
Jan 9, 2026	74.45	74.45	72.86	72.86	72.86	-1.15%	3,969
Jan 8, 2026	74.93	75.00	73.59	73.71	73.71	-0.63%	1,383
Jan 7, 2026	74.44	74.84	73.39	74.18	74.18	1.15%	1,439
Jan 6, 2026	74.45	74.45	73.09	73.34	73.34	-0.23%	3,800
Jan 5, 2026	75.70	75.70	72.60	73.51	73.51	-1.92%	2,753
Jan 2, 2026	75.67	75.67	73.79	74.95	74.95	-0.95%	2,529
Dec 30, 2025	77.00	77.00	75.53	75.67	75.67	-1.75%	1,147
Dec 29, 2025	76.43	77.76	76.43	77.02	77.02	0.79%	2,694
Dec 26, 2025	76.65	77.09	76.12	76.42	76.42	1.19%	989
Dec 23, 2025	77.90	77.90	75.52	75.52	75.52	-2.14%	3,695
Dec 22, 2025	76.20	77.46	75.87	77.17	77.17	0.51%	5,837
Dec 19, 2025	76.98	76.98	75.93	76.78	76.78	-0.26%	3,379
Dec 18, 2025	77.42	77.87	76.34	76.98	76.98	-0.57%	1,542
Dec 17, 2025	76.13	77.88	76.13	77.42	77.42	1.69%	3,949
Dec 16, 2025	77.30	77.94	76.00	76.13	76.13	-2.27%	1,132
Dec 15, 2025	77.50	77.90	75.76	77.90	77.90	1.38%	3,503
Dec 12, 2025	76.27	76.84	75.45	76.84	76.84	1.49%	1,035
Dec 11, 2025	74.89	76.00	74.70	75.71	75.71	0.97%	6,946
Dec 10, 2025	73.10	75.24	72.82	74.98	74.98	3.61%	2,285
Dec 9, 2025	73.05	74.78	72.37	72.37	72.37	-0.81%	2,125
Dec 8, 2025	73.15	73.79	72.33	72.96	72.96	-0.26%	1,160
Dec 5, 2025	71.41	73.80	71.40	73.15	73.15	2.44%	2,978
Dec 4, 2025	72.61	72.61	71.20	71.41	71.41	-1.65%	3,923
Dec 3, 2025	72.71	73.10	72.49	72.61	72.61	-0.15%	2,025
Dec 2, 2025	73.34	73.34	72.11	72.72	72.72	-0.85%	4,934
Dec 1, 2025	73.36	73.90	73.23	73.34	73.34	-0.03%	4,078
Nov 28, 2025	73.91	73.91	72.86	73.36	73.36	-0.31%	5,714
Nov 27, 2025	73.50	74.80	70.58	73.59	73.59	0.20%	1,776
Nov 26, 2025	74.06	74.97	73.44	73.44	73.44	-0.84%	5,748
Nov 25, 2025	72.99	74.76	72.99	74.06	74.06	1.04%	3,165