Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	240.00	241.30	237.01	240.71	240.71	0.31%	4,893
Feb 10, 2026	239.00	240.55	237.78	239.96	239.96	1.01%	3,433
Feb 9, 2026	239.40	240.95	237.00	237.56	237.56	-0.95%	12,375
Feb 6, 2026	240.50	246.27	236.36	239.84	239.84	1.00%	12,056
Feb 5, 2026	234.76	239.86	231.00	237.47	237.47	1.12%	11,614
Feb 4, 2026	234.42	235.90	232.79	234.85	234.85	0.50%	11,010
Feb 3, 2026	231.17	235.28	228.36	233.67	233.67	1.78%	9,701
Feb 2, 2026	227.74	231.25	226.76	229.59	229.59	0.79%	7,172
Jan 30, 2026	227.35	229.00	224.57	227.80	227.80	-0.01%	8,381
Jan 29, 2026	228.00	230.00	226.20	227.83	227.83	0.33%	74,483
Jan 28, 2026	224.77	228.73	224.44	227.08	227.08	0.96%	24,862
Jan 27, 2026	221.37	225.32	220.50	224.93	224.93	1.84%	4,181
Jan 26, 2026	219.50	221.98	219.32	220.86	220.86	0.51%	9,673
Jan 23, 2026	218.83	220.30	216.70	219.75	219.75	0.22%	3,835
Jan 22, 2026	217.68	221.96	216.31	219.26	219.26	1.88%	7,740
Jan 21, 2026	217.48	218.20	208.00	215.21	215.21	-1.03%	5,060
Jan 20, 2026	218.67	219.44	214.00	217.46	217.46	-0.49%	5,917
Jan 16, 2026	219.85	220.07	217.00	218.53	218.53	-0.27%	6,628
Jan 15, 2026	218.37	219.40	215.96	219.12	219.12	0.68%	6,725
Jan 14, 2026	213.49	218.46	212.00	217.65	217.65	1.79%	6,935
Jan 13, 2026	209.03	213.94	208.75	213.83	213.83	2.42%	5,256
Jan 12, 2026	201.60	208.77	201.60	208.77	208.77	1.89%	5,431
Jan 9, 2026	205.94	206.61	204.53	204.89	204.89	-0.43%	9,506
Jan 8, 2026	205.41	208.90	205.35	205.77	205.77	-0.40%	4,582
Jan 7, 2026	204.24	208.26	204.06	206.60	206.60	0.46%	8,907
Jan 6, 2026	203.92	207.68	203.60	205.65	205.65	1.36%	4,639
Jan 5, 2026	206.62	208.00	200.97	202.89	202.89	-1.91%	8,836
Jan 2, 2026	207.00	207.91	203.64	206.85	206.85	-0.23%	5,405
Dec 31, 2025	207.07	208.63	206.00	207.32	207.32	0.13%	1,291
Dec 30, 2025	207.73	210.49	206.55	207.04	207.04	-0.55%	4,778
Dec 29, 2025	207.86	210.16	207.06	208.18	208.18	0.18%	9,449
Dec 24, 2025	205.75	207.86	203.72	207.82	207.82	1.16%	1,938
Dec 23, 2025	206.90	207.49	202.00	205.43	205.43	-1.00%	13,663
Dec 22, 2025	205.90	207.63	205.53	207.51	207.51	-0.31%	5,157
Dec 19, 2025	207.55	210.94	207.14	208.15	208.15	-0.34%	6,310
Dec 18, 2025	209.86	211.59	207.76	208.87	208.87	-0.87%	2,710
Dec 17, 2025	209.53	210.71	207.00	210.71	210.71	0.91%	6,045
Dec 16, 2025	214.95	215.24	208.80	208.80	208.80	-2.53%	4,914
Dec 15, 2025	213.49	214.48	209.41	214.23	214.23	1.49%	12,838
Dec 12, 2025	210.95	211.39	209.61	211.09	211.09	0.80%	4,149
Dec 11, 2025	207.31	211.12	204.80	209.41	209.41	2.23%	5,823
Dec 10, 2025	200.02	205.00	200.02	204.84	204.84	1.58%	26,476
Dec 9, 2025	201.56	205.46	201.12	201.66	201.66	-0.04%	11,373
Dec 8, 2025	202.08	203.21	201.02	201.75	201.75	-0.20%	3,838
Dec 5, 2025	202.25	203.50	200.80	202.15	202.15	-0.27%	3,504
Dec 4, 2025	205.50	206.01	201.78	202.70	202.70	-1.23%	6,629
Dec 3, 2025	205.79	207.00	204.77	205.22	205.22	0.62%	2,698
Dec 2, 2025	205.44	207.12	203.13	203.95	203.95	-1.24%	5,015
Dec 1, 2025	207.00	210.00	205.53	206.52	206.52	-0.14%	42,856
Nov 28, 2025	207.50	208.04	204.67	206.81	206.81	-0.11%	4,726