Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	30.63	30.80	30.40	30.63	30.63	-	3,624
Mar 17, 2026	31.39	31.39	30.63	30.63	30.63	-1.95%	10,378
Mar 16, 2026	31.19	31.38	31.19	31.24	31.24	0.13%	4,342
Mar 13, 2026	31.39	31.39	31.20	31.20	31.20	-	834
Mar 12, 2026	31.12	31.51	31.12	31.20	31.20	-0.54%	13,629
Mar 11, 2026	31.33	31.37	31.29	31.37	31.37	-0.29%	2,212
Mar 10, 2026	31.39	31.59	31.16	31.46	31.46	0.45%	14,549
Mar 9, 2026	30.83	31.42	30.83	31.32	31.32	1.16%	17,835
Mar 6, 2026	30.58	30.96	30.49	30.96	30.96	0.32%	2,534
Mar 5, 2026	31.40	31.40	30.52	30.86	30.86	-2.80%	9,171
Mar 4, 2026	31.87	31.87	31.48	31.75	31.75	-0.09%	6,435
Mar 3, 2026	31.83	31.83	31.66	31.78	31.78	-1.09%	5,035
Mar 2, 2026	32.13	32.14	31.93	32.13	32.13	-	14,306
Feb 27, 2026	31.48	32.13	31.48	32.13	32.13	2.16%	9,314
Feb 26, 2026	31.64	31.64	31.37	31.45	31.45	-0.88%	3,759
Feb 25, 2026	31.72	31.89	31.62	31.73	31.73	-0.19%	7,338
Feb 24, 2026	31.62	31.86	31.62	31.79	31.79	0.03%	3,703
Feb 23, 2026	31.48	31.81	31.48	31.78	31.61	0.95%	3,947
Feb 20, 2026	31.91	31.91	31.07	31.48	31.31	-1.22%	9,589
Feb 19, 2026	31.67	31.87	31.65	31.87	31.70	0.70%	3,409
Feb 18, 2026	31.39	31.66	31.39	31.65	31.48	0.44%	14,895
Feb 17, 2026	31.40	31.51	31.34	31.51	31.34	0.22%	6,137
Feb 13, 2026	31.60	31.60	31.43	31.44	31.27	-0.98%	2,509
Feb 12, 2026	31.16	31.77	30.98	31.75	31.58	1.89%	19,574
Feb 11, 2026	30.76	31.19	30.76	31.16	31.00	1.10%	3,918
Feb 10, 2026	30.81	31.05	30.79	30.82	30.66	-0.26%	3,269
Feb 9, 2026	30.98	30.98	30.69	30.90	30.74	-0.58%	3,567
Feb 6, 2026	30.72	31.11	30.72	31.08	30.92	0.91%	14,968
Feb 5, 2026	30.57	30.86	30.50	30.80	30.64	1.55%	34,026
Feb 4, 2026	30.40	30.48	30.25	30.33	30.17	0.26%	5,459
Feb 3, 2026	29.99	30.40	29.99	30.25	30.09	1.34%	19,017
Feb 2, 2026	29.60	29.86	29.58	29.85	29.69	1.50%	5,321
Jan 30, 2026	29.60	29.60	29.18	29.41	29.25	-0.61%	3,255
Jan 29, 2026	29.66	29.66	29.43	29.59	29.43	0.37%	3,196
Jan 28, 2026	29.26	29.57	29.26	29.48	29.32	1.20%	9,913
Jan 27, 2026	28.94	29.13	28.85	29.13	28.98	1.64%	1,780
Jan 26, 2026	28.59	28.66	28.54	28.66	28.51	0.56%	5,622
Jan 23, 2026	28.43	28.50	28.25	28.50	28.35	0.46%	16,599
Jan 22, 2026	28.21	28.47	28.21	28.37	28.22	0.35%	3,378
Jan 21, 2026	27.48	28.27	27.48	28.27	28.12	-0.07%	4,764
Jan 20, 2026	28.25	28.29	27.90	28.29	28.14	-0.49%	7,716
Jan 19, 2026	28.48	28.49	28.05	28.43	28.28	0.35%	1,960
Jan 16, 2026	28.48	28.48	28.30	28.33	28.18	-0.46%	3,077
Jan 15, 2026	28.34	28.46	28.10	28.46	28.31	0.60%	4,954
Jan 14, 2026	27.85	28.29	27.85	28.29	28.14	2.02%	6,594
Jan 13, 2026	27.14	27.73	27.14	27.73	27.58	2.10%	1,992
Jan 12, 2026	26.65	27.16	26.50	27.16	27.02	2.49%	3,875
Jan 9, 2026	26.65	26.65	26.45	26.50	26.36	-0.60%	2,997
Jan 8, 2026	26.85	27.00	26.62	26.66	26.52	-0.60%	6,835
Jan 7, 2026	26.99	26.99	26.82	26.82	26.68	0.86%	788