Skip to main content
logo
Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
245.26
-1.02 (-0.41%)
Feb 25, 2026, 11:52 AM EST - Market open

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 2026244.86247.25243.72245.30--0.40%2,128,824
Feb 24, 2026245.35247.25244.54246.28246.280.18%7,234,197
Feb 23, 2026243.63246.81242.60245.84244.541.38%9,013,919
Feb 20, 2026246.47246.88240.28242.49241.21-1.79%13,565,791
Feb 19, 2026244.62246.96244.27246.91245.600.78%7,553,934
Feb 18, 2026243.24245.07242.82244.99243.690.68%8,129,663
Feb 17, 2026244.13244.49241.87243.33242.04-0.05%12,703,029
Feb 13, 2026244.59244.95242.61243.45242.16-0.45%13,268,519
Feb 12, 2026240.48246.35239.68244.55243.261.53%10,254,260
Feb 11, 2026239.34241.26237.40240.86239.591.05%6,803,917
Feb 10, 2026239.98240.50237.88238.35237.09-0.12%6,723,253
Feb 9, 2026240.25240.74237.04238.64237.38-0.56%9,378,548
Feb 6, 2026238.96240.94237.98239.99238.720.93%8,274,034
Feb 5, 2026235.00239.58234.99237.79236.531.42%10,267,498
Feb 4, 2026235.00235.83232.94234.47233.230.59%8,641,449
Feb 3, 2026231.50235.20230.48233.10231.871.02%9,346,605
Feb 2, 2026228.32231.19227.25230.75229.531.54%8,187,529
Jan 30, 2026228.26228.50225.33227.25226.05-0.02%11,045,529
Jan 29, 2026228.81230.00227.08227.29226.09-0.19%9,645,348
Jan 28, 2026226.40228.57226.08227.72226.521.46%9,026,495
Jan 27, 2026222.00225.50220.70224.44223.251.33%8,154,489
Jan 26, 2026220.21222.03220.00221.49220.320.61%6,857,093
Jan 23, 2026219.80221.21217.84220.14218.980.76%6,951,040
Jan 22, 2026218.77222.17218.10218.49217.330.22%13,160,041
Jan 21, 2026211.00218.68210.50218.01216.86-0.09%14,762,883
Jan 20, 2026217.09218.73214.50218.21217.06-0.21%14,057,136
Jan 16, 2026219.04220.11218.14218.66217.50-0.41%10,021,515
Jan 15, 2026218.23219.75215.91219.57218.410.47%8,492,116
Jan 14, 2026214.73218.86214.15218.55217.392.29%11,858,784
Jan 13, 2026209.91214.39208.86213.65212.521.87%11,379,590
Jan 12, 2026205.55209.90203.85209.72208.612.61%11,794,339
Jan 9, 2026205.91206.70204.01204.39203.31-0.66%6,154,326
Jan 8, 2026206.93208.98204.97205.75204.66-0.84%6,557,776
Jan 7, 2026205.26208.26205.03207.49206.391.32%7,545,920
Jan 6, 2026204.60206.71204.12204.79203.710.23%8,107,853
Jan 5, 2026205.87205.94200.91204.31203.23-1.47%9,476,975
Jan 2, 2026206.82207.39203.68207.35206.250.19%6,325,672
Dec 31, 2025206.91207.50206.37206.95205.860.02%4,084,013
Dec 30, 2025207.51207.69206.52206.91205.82-0.31%3,937,395
Dec 29, 2025208.00209.47207.38207.56206.46-0.03%4,348,854
Dec 26, 2025207.53208.04206.71207.63206.53-0.07%2,316,730
Dec 24, 2025206.00207.94205.57207.78206.680.97%2,376,541
Dec 23, 2025205.02206.53203.28205.78204.69-0.74%7,047,346
Dec 22, 2025206.13208.08205.50207.32206.220.46%8,187,755
Dec 19, 2025207.56209.24206.03206.37205.28-0.93%24,803,920
Dec 18, 2025209.80211.06207.76208.31207.21-0.96%7,499,852
Dec 17, 2025209.39211.52208.46210.33209.220.49%8,457,560
Dec 16, 2025214.00214.73208.81209.30208.19-2.27%9,949,810
Dec 15, 2025210.35215.19209.01214.17213.041.22%8,466,964
Dec 12, 2025210.28212.27208.96211.58210.460.75%6,922,683