Skip to main content
logo
Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
234.47
+1.37 (0.59%)
At close: Feb 4, 2026, 4:00 PM EST
234.44
-0.03 (-0.01%)
After-hours: Feb 4, 2026, 7:55 PM EST

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2026235.00235.83232.94234.47234.470.59%8,625,877
Feb 3, 2026231.50235.20230.48233.10233.101.02%9,311,847
Feb 2, 2026228.32231.19227.25230.75230.751.54%8,178,085
Jan 30, 2026228.26228.50225.33227.25227.25-0.02%10,227,231
Jan 29, 2026228.81230.00227.08227.29227.29-0.19%9,238,810
Jan 28, 2026226.40228.57226.08227.72227.721.46%8,956,147
Jan 27, 2026222.00225.50220.70224.44224.441.33%8,151,583
Jan 26, 2026220.21222.03220.00221.49221.490.61%6,350,100
Jan 23, 2026219.80221.21217.84220.14220.140.76%6,724,774
Jan 22, 2026218.77222.17218.10218.49218.490.22%12,232,441
Jan 21, 2026211.00218.68210.50218.01218.01-0.09%14,731,174
Jan 20, 2026217.09218.73214.50218.21218.21-0.21%13,803,736
Jan 16, 2026219.04220.11218.14218.66218.66-0.41%9,548,251
Jan 15, 2026218.23219.75215.91219.57219.570.47%7,775,503
Jan 14, 2026214.73218.86214.15218.55218.552.29%11,339,050
Jan 13, 2026209.91214.39208.86213.65213.651.87%10,818,835
Jan 12, 2026205.55209.90203.85209.72209.722.61%11,725,782
Jan 9, 2026205.91206.70204.01204.39204.39-0.66%6,152,868
Jan 8, 2026206.93208.98204.97205.75205.75-0.84%6,490,210
Jan 7, 2026205.26208.26205.03207.49207.491.32%7,542,407
Jan 6, 2026204.60206.71204.12204.79204.790.23%8,105,156
Jan 5, 2026205.87205.94200.91204.31204.31-1.47%9,157,860
Jan 2, 2026206.82207.39203.68207.35207.350.19%6,255,596
Dec 31, 2025206.91207.50206.37206.95206.950.02%4,050,969
Dec 30, 2025207.51207.69206.52206.91206.91-0.31%3,934,320
Dec 29, 2025208.00209.47207.38207.56207.56-0.03%4,231,476
Dec 26, 2025207.53208.04206.71207.63207.63-0.07%2,183,481
Dec 24, 2025206.00207.94205.57207.78207.780.97%2,319,049
Dec 23, 2025205.02206.53203.28205.78205.78-0.74%6,859,189
Dec 22, 2025206.13208.08205.50207.32207.320.46%7,619,627
Dec 19, 2025207.56209.24206.03206.37206.37-0.93%24,480,657
Dec 18, 2025209.80211.06207.76208.31208.31-0.96%7,499,148
Dec 17, 2025209.39211.52208.46210.33210.330.49%8,457,560
Dec 16, 2025214.00214.73208.81209.30209.30-2.27%9,949,810
Dec 15, 2025210.35215.19209.01214.17214.171.22%8,466,964
Dec 12, 2025210.28212.27208.96211.58211.580.75%6,922,683
Dec 11, 2025207.90211.24207.83210.01210.011.68%9,008,960
Dec 10, 2025200.59206.80200.18206.54206.543.29%11,599,785
Dec 9, 2025202.92205.54199.91199.96199.96-0.82%7,509,402
Dec 8, 2025202.66203.26200.99201.62201.62-0.15%7,785,708
Dec 5, 2025202.98203.45200.81201.93201.93-0.27%7,785,552
Dec 4, 2025204.59204.86201.71202.48202.48-1.39%9,049,943
Dec 3, 2025205.90207.02204.99205.33205.33-0.04%8,363,292
Dec 2, 2025205.24205.61203.10205.42205.420.04%8,393,565
Dec 1, 2025206.50207.70205.34205.34205.34-0.76%8,473,726
Nov 28, 2025207.00207.46204.63206.92206.92-0.31%5,638,279
Nov 26, 2025206.49207.81205.94207.56207.560.43%6,728,994
Nov 25, 2025205.18207.72205.18206.67206.670.30%10,275,724
Nov 24, 2025203.71206.12203.00206.05204.751.05%14,803,873
Nov 21, 2025203.96206.94202.99203.90202.610.41%13,189,055