Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
238.11
-5.08 (-2.09%)
At close: Mar 17, 2026, 4:00 PM EDT
238.53
+0.42 (0.18%)
After-hours: Mar 17, 2026, 5:21 PM EDT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 243.58 | 244.14 | 237.22 | 238.11 | 238.11 | -2.09% | 7,097,848 |
| Mar 16, 2026 | 243.92 | 245.06 | 241.67 | 243.19 | 243.19 | 0.69% | 7,561,870 |
| Mar 13, 2026 | 244.21 | 245.59 | 241.50 | 241.52 | 241.52 | -0.21% | 6,412,924 |
| Mar 12, 2026 | 241.46 | 244.40 | 240.30 | 242.04 | 242.04 | -0.39% | 7,652,050 |
| Mar 11, 2026 | 242.87 | 243.69 | 241.36 | 242.99 | 242.99 | -0.30% | 6,930,447 |
| Mar 10, 2026 | 242.30 | 245.00 | 240.82 | 243.71 | 243.71 | 0.46% | 7,204,701 |
| Mar 9, 2026 | 240.87 | 244.09 | 240.04 | 242.59 | 242.59 | 0.91% | 7,824,496 |
| Mar 6, 2026 | 238.12 | 240.79 | 235.43 | 240.40 | 240.40 | 0.32% | 7,140,944 |
| Mar 5, 2026 | 242.63 | 243.00 | 235.93 | 239.63 | 239.63 | -2.31% | 9,126,904 |
| Mar 4, 2026 | 245.75 | 246.57 | 243.18 | 245.30 | 245.30 | -0.59% | 5,452,825 |
| Mar 3, 2026 | 246.46 | 247.88 | 244.36 | 246.75 | 246.75 | -0.73% | 5,736,181 |
| Mar 2, 2026 | 249.19 | 251.71 | 246.87 | 248.56 | 248.56 | 0.05% | 8,657,929 |
| Feb 27, 2026 | 244.03 | 248.94 | 242.50 | 248.43 | 248.43 | 2.04% | 14,700,067 |
| Feb 26, 2026 | 245.11 | 245.47 | 242.02 | 243.47 | 243.47 | -0.69% | 7,096,070 |
| Feb 25, 2026 | 244.86 | 247.25 | 243.72 | 245.17 | 245.17 | -0.45% | 7,608,734 |
| Feb 24, 2026 | 245.35 | 247.25 | 244.54 | 246.28 | 246.28 | 0.18% | 7,234,197 |
| Feb 23, 2026 | 243.63 | 246.81 | 242.60 | 245.84 | 244.54 | 1.38% | 9,013,919 |
| Feb 20, 2026 | 246.47 | 246.88 | 240.28 | 242.49 | 241.21 | -1.79% | 13,565,791 |
| Feb 19, 2026 | 244.62 | 246.96 | 244.27 | 246.91 | 245.60 | 0.78% | 7,553,934 |
| Feb 18, 2026 | 243.24 | 245.07 | 242.82 | 244.99 | 243.69 | 0.68% | 8,129,663 |
| Feb 17, 2026 | 244.13 | 244.49 | 241.87 | 243.33 | 242.04 | -0.05% | 12,703,029 |
| Feb 13, 2026 | 244.59 | 244.95 | 242.61 | 243.45 | 242.16 | -0.45% | 13,268,519 |
| Feb 12, 2026 | 240.48 | 246.35 | 239.68 | 244.55 | 243.26 | 1.53% | 10,254,260 |
| Feb 11, 2026 | 239.34 | 241.26 | 237.40 | 240.86 | 239.59 | 1.05% | 6,803,917 |
| Feb 10, 2026 | 239.98 | 240.50 | 237.88 | 238.35 | 237.09 | -0.12% | 6,723,253 |
| Feb 9, 2026 | 240.25 | 240.74 | 237.04 | 238.64 | 237.38 | -0.56% | 9,378,548 |
| Feb 6, 2026 | 238.96 | 240.94 | 237.98 | 239.99 | 238.72 | 0.93% | 8,274,034 |
| Feb 5, 2026 | 235.00 | 239.58 | 234.99 | 237.79 | 236.53 | 1.42% | 10,267,498 |
| Feb 4, 2026 | 235.00 | 235.83 | 232.94 | 234.47 | 233.23 | 0.59% | 8,641,449 |
| Feb 3, 2026 | 231.50 | 235.20 | 230.48 | 233.10 | 231.87 | 1.02% | 9,346,605 |
| Feb 2, 2026 | 228.32 | 231.19 | 227.25 | 230.75 | 229.53 | 1.54% | 8,187,529 |
| Jan 30, 2026 | 228.26 | 228.50 | 225.33 | 227.25 | 226.05 | -0.02% | 11,045,529 |
| Jan 29, 2026 | 228.81 | 230.00 | 227.08 | 227.29 | 226.09 | -0.19% | 9,645,348 |
| Jan 28, 2026 | 226.40 | 228.57 | 226.08 | 227.72 | 226.52 | 1.46% | 9,026,495 |
| Jan 27, 2026 | 222.00 | 225.50 | 220.70 | 224.44 | 223.25 | 1.33% | 8,154,489 |
| Jan 26, 2026 | 220.21 | 222.03 | 220.00 | 221.49 | 220.32 | 0.61% | 6,857,093 |
| Jan 23, 2026 | 219.80 | 221.21 | 217.84 | 220.14 | 218.98 | 0.76% | 6,951,040 |
| Jan 22, 2026 | 218.77 | 222.17 | 218.10 | 218.49 | 217.33 | 0.22% | 13,160,041 |
| Jan 21, 2026 | 211.00 | 218.68 | 210.50 | 218.01 | 216.86 | -0.09% | 14,762,883 |
| Jan 20, 2026 | 217.09 | 218.73 | 214.50 | 218.21 | 217.06 | -0.21% | 14,057,136 |
| Jan 16, 2026 | 219.04 | 220.11 | 218.14 | 218.66 | 217.50 | -0.41% | 10,021,515 |
| Jan 15, 2026 | 218.23 | 219.75 | 215.91 | 219.57 | 218.41 | 0.47% | 8,492,116 |
| Jan 14, 2026 | 214.73 | 218.86 | 214.15 | 218.55 | 217.39 | 2.29% | 11,858,784 |
| Jan 13, 2026 | 209.91 | 214.39 | 208.86 | 213.65 | 212.52 | 1.87% | 11,379,590 |
| Jan 12, 2026 | 205.55 | 209.90 | 203.85 | 209.72 | 208.61 | 2.61% | 11,794,339 |
| Jan 9, 2026 | 205.91 | 206.70 | 204.01 | 204.39 | 203.31 | -0.66% | 6,154,326 |
| Jan 8, 2026 | 206.93 | 208.98 | 204.97 | 205.75 | 204.66 | -0.84% | 6,557,776 |
| Jan 7, 2026 | 205.26 | 208.26 | 205.03 | 207.49 | 206.39 | 1.32% | 7,545,920 |
| Jan 6, 2026 | 204.60 | 206.71 | 204.12 | 204.79 | 203.71 | 0.23% | 8,107,853 |
| Jan 5, 2026 | 205.87 | 205.94 | 200.91 | 204.31 | 203.23 | -1.47% | 9,476,975 |