Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	189.86	191.42	189.46	190.54	190.54	-0.28%	3,882
Jan 29, 2026	190.62	191.60	190.42	191.08	191.08	-0.13%	1,876
Jan 28, 2026	188.58	191.32	187.70	191.32	191.32	1.95%	3,536
Jan 27, 2026	186.50	187.66	185.00	187.66	187.66	0.79%	4,376
Jan 26, 2026	185.98	186.70	185.50	186.18	186.18	0.03%	740
Jan 23, 2026	186.54	187.78	185.72	186.12	186.12	-0.60%	2,091
Jan 22, 2026	186.00	189.36	185.42	187.24	187.24	2.21%	2,183
Jan 21, 2026	185.62	185.84	178.24	183.20	183.20	-1.20%	14,474
Jan 20, 2026	185.58	186.66	183.36	185.42	185.42	-0.93%	2,771
Jan 19, 2026	186.18	187.96	185.00	187.16	187.16	-1.05%	2,609
Jan 16, 2026	188.88	189.40	188.00	189.14	189.14	0.83%	2,836
Jan 15, 2026	187.32	188.06	186.34	187.58	187.58	0.27%	2,960
Jan 14, 2026	183.40	187.26	183.06	187.08	187.08	2.25%	5,550
Jan 13, 2026	179.24	183.10	179.24	182.96	182.96	2.76%	5,939
Jan 12, 2026	175.16	178.12	174.92	178.04	178.04	1.15%	3,196
Jan 9, 2026	176.56	177.40	175.90	176.02	176.02	-1.00%	1,555
Jan 8, 2026	177.68	179.00	176.96	177.80	177.80	0.07%	4,181
Jan 7, 2026	175.22	178.00	174.68	177.68	177.68	0.84%	2,811
Jan 6, 2026	173.76	176.54	173.56	176.20	176.20	2.04%	2,388
Jan 5, 2026	176.34	177.22	172.22	172.68	172.68	-1.88%	6,575
Jan 2, 2026	176.20	176.56	173.90	175.98	175.98	-0.41%	3,899
Dec 30, 2025	176.70	176.70	176.16	176.70	176.70	-0.29%	2,549
Dec 29, 2025	175.80	177.58	175.68	177.22	177.22	1.28%	2,379
Dec 23, 2025	176.16	176.16	172.94	174.98	174.98	-0.55%	16,393
Dec 22, 2025	176.10	176.26	174.94	175.94	175.94	-1.31%	1,876
Dec 19, 2025	177.56	178.28	176.80	178.28	178.28	-0.41%	1,387
Dec 18, 2025	178.80	180.04	178.36	179.02	179.02	0.17%	2,801
Dec 17, 2025	178.66	179.16	177.74	178.72	178.72	-0.08%	3,108
Dec 16, 2025	183.96	183.96	178.86	178.86	178.86	-1.70%	1,365
Dec 15, 2025	180.52	182.10	178.58	181.96	181.96	1.03%	3,976
Dec 12, 2025	179.54	180.10	179.08	180.10	180.10	0.38%	2,196
Dec 11, 2025	176.36	179.52	176.26	179.42	179.42	2.53%	5,165
Dec 10, 2025	172.80	175.14	171.86	175.00	175.00	0.46%	4,218
Dec 9, 2025	173.70	176.60	172.92	174.20	174.20	-0.29%	2,618
Dec 8, 2025	173.28	174.70	172.86	174.70	174.70	0.55%	1,798
Dec 5, 2025	173.24	174.64	172.38	173.74	173.74	-0.09%	2,572
Dec 4, 2025	175.20	177.30	173.82	173.90	173.90	-1.38%	1,291
Dec 3, 2025	176.78	177.28	175.68	176.34	176.34	0.12%	1,442
Dec 2, 2025	176.80	177.04	175.64	176.12	176.12	-0.86%	2,758
Dec 1, 2025	178.70	178.96	177.12	177.64	177.64	0.55%	3,700
Nov 28, 2025	178.00	179.72	176.60	176.66	176.66	-1.15%	1,661
Nov 27, 2025	178.82	179.34	178.22	178.72	178.72	-0.02%	1,725
Nov 26, 2025	177.88	179.06	177.88	178.76	178.76	-0.21%	1,430
Nov 25, 2025	178.54	179.48	177.36	179.14	179.14	0.63%	18,914
Nov 24, 2025	177.38	178.36	176.20	178.02	176.89	-0.48%	2,759
Nov 21, 2025	176.30	179.50	176.02	178.88	177.75	1.50%	4,392
Nov 20, 2025	176.46	176.72	174.90	176.24	175.12	1.11%	2,965
Nov 19, 2025	172.76	175.00	172.24	174.30	173.20	1.25%	2,993
Nov 18, 2025	172.04	172.42	171.38	172.14	171.05	0.48%	4,409
Nov 17, 2025	168.92	171.80	168.34	171.32	170.23	1.85%	5,395