Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	74.44	74.84	73.39	74.18	73.91	1.15%	1,439
Jan 6, 2026	74.45	74.45	73.09	73.34	73.07	-0.23%	3,800
Jan 5, 2026	75.70	75.70	72.60	73.51	73.24	-1.92%	2,753
Jan 2, 2026	75.67	75.67	73.79	74.95	74.67	-0.95%	2,529
Dec 30, 2025	77.00	77.00	75.53	75.67	75.39	-1.75%	1,147
Dec 29, 2025	76.43	77.76	76.43	77.02	76.73	0.79%	2,694
Dec 26, 2025	76.65	77.09	76.12	76.42	76.14	1.19%	989
Dec 23, 2025	77.90	77.90	75.52	75.52	75.24	-2.14%	3,695
Dec 22, 2025	76.20	77.46	75.87	77.17	76.88	0.51%	5,837
Dec 19, 2025	76.98	76.98	75.93	76.78	76.50	-0.26%	3,379
Dec 18, 2025	77.42	77.87	76.34	76.98	76.70	-0.57%	1,542
Dec 17, 2025	76.13	77.88	76.13	77.42	77.13	1.69%	3,949
Dec 16, 2025	77.30	77.94	76.00	76.13	75.85	-2.27%	1,132
Dec 15, 2025	77.50	77.90	75.76	77.90	77.61	1.38%	3,503
Dec 12, 2025	76.27	76.84	75.45	76.84	76.56	1.49%	1,035