Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
219.57
+1.02 (0.47%)
At close: Jan 15, 2026, 4:00 PM EST
219.28
-0.29 (-0.13%)
After-hours: Jan 15, 2026, 6:19 PM EST
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 218.23 | 219.75 | 215.91 | 219.57 | 219.57 | 0.47% | 7,775,503 |
| Jan 14, 2026 | 214.73 | 218.86 | 214.15 | 218.55 | 218.55 | 2.29% | 11,339,050 |
| Jan 13, 2026 | 209.91 | 214.39 | 208.86 | 213.65 | 213.65 | 1.87% | 10,818,835 |
| Jan 12, 2026 | 205.55 | 209.90 | 203.85 | 209.72 | 209.72 | 2.61% | 11,725,782 |
| Jan 9, 2026 | 205.91 | 206.70 | 204.01 | 204.39 | 204.39 | -0.66% | 6,152,868 |
| Jan 8, 2026 | 206.93 | 208.98 | 204.97 | 205.75 | 205.75 | -0.84% | 6,490,210 |
| Jan 7, 2026 | 205.26 | 208.26 | 205.03 | 207.49 | 207.49 | 1.32% | 7,542,407 |
| Jan 6, 2026 | 204.60 | 206.71 | 204.12 | 204.79 | 204.79 | 0.23% | 8,105,156 |
| Jan 5, 2026 | 205.87 | 205.94 | 200.91 | 204.31 | 204.31 | -1.47% | 9,157,860 |
| Jan 2, 2026 | 206.82 | 207.39 | 203.68 | 207.35 | 207.35 | 0.19% | 6,255,596 |
| Dec 31, 2025 | 206.91 | 207.50 | 206.37 | 206.95 | 206.95 | 0.02% | 4,050,969 |
| Dec 30, 2025 | 207.51 | 207.69 | 206.52 | 206.91 | 206.91 | -0.31% | 3,934,320 |
| Dec 29, 2025 | 208.00 | 209.47 | 207.38 | 207.56 | 207.56 | -0.03% | 4,231,476 |
| Dec 26, 2025 | 207.53 | 208.04 | 206.71 | 207.63 | 207.63 | -0.07% | 2,183,481 |
| Dec 24, 2025 | 206.00 | 207.94 | 205.57 | 207.78 | 207.78 | 0.97% | 2,319,049 |
| Dec 23, 2025 | 205.02 | 206.53 | 203.28 | 205.78 | 205.78 | -0.74% | 6,859,189 |
| Dec 22, 2025 | 206.13 | 208.08 | 205.50 | 207.32 | 207.32 | 0.46% | 7,619,627 |
| Dec 19, 2025 | 207.56 | 209.24 | 206.03 | 206.37 | 206.37 | -0.93% | 24,480,657 |
| Dec 18, 2025 | 209.80 | 211.06 | 207.76 | 208.31 | 208.31 | -0.96% | 7,499,148 |
| Dec 17, 2025 | 209.39 | 211.52 | 208.46 | 210.33 | 210.33 | 0.49% | 8,457,560 |
| Dec 16, 2025 | 214.00 | 214.73 | 208.81 | 209.30 | 209.30 | -2.27% | 9,949,810 |
| Dec 15, 2025 | 210.35 | 215.19 | 209.01 | 214.17 | 214.17 | 1.22% | 8,466,964 |
| Dec 12, 2025 | 210.28 | 212.27 | 208.96 | 211.58 | 211.58 | 0.75% | 6,922,683 |
| Dec 11, 2025 | 207.90 | 211.24 | 207.83 | 210.01 | 210.01 | 1.68% | 9,008,960 |
| Dec 10, 2025 | 200.59 | 206.80 | 200.18 | 206.54 | 206.54 | 3.29% | 11,599,785 |
| Dec 9, 2025 | 202.92 | 205.54 | 199.91 | 199.96 | 199.96 | -0.82% | 7,509,402 |
| Dec 8, 2025 | 202.66 | 203.26 | 200.99 | 201.62 | 201.62 | -0.15% | 7,785,708 |
| Dec 5, 2025 | 202.98 | 203.45 | 200.81 | 201.93 | 201.93 | -0.27% | 7,785,552 |
| Dec 4, 2025 | 204.59 | 204.86 | 201.71 | 202.48 | 202.48 | -1.39% | 9,049,943 |
| Dec 3, 2025 | 205.90 | 207.02 | 204.99 | 205.33 | 205.33 | -0.04% | 8,363,292 |
| Dec 2, 2025 | 205.24 | 205.61 | 203.10 | 205.42 | 205.42 | 0.04% | 8,393,565 |
| Dec 1, 2025 | 206.50 | 207.70 | 205.34 | 205.34 | 205.34 | -0.76% | 8,473,726 |
| Nov 28, 2025 | 207.00 | 207.46 | 204.63 | 206.92 | 206.92 | -0.31% | 5,638,279 |
| Nov 26, 2025 | 206.49 | 207.81 | 205.94 | 207.56 | 207.56 | 0.43% | 6,728,994 |
| Nov 25, 2025 | 205.18 | 207.72 | 205.18 | 206.67 | 206.67 | 0.30% | 10,275,724 |
| Nov 24, 2025 | 203.71 | 206.12 | 203.00 | 206.05 | 204.75 | 1.05% | 14,803,873 |
| Nov 21, 2025 | 203.96 | 206.94 | 202.99 | 203.90 | 202.61 | 0.41% | 13,189,055 |
| Nov 20, 2025 | 202.00 | 204.51 | 201.57 | 203.07 | 201.79 | 0.28% | 10,612,550 |
| Nov 19, 2025 | 200.00 | 203.48 | 199.38 | 202.51 | 201.23 | 1.25% | 14,690,837 |
| Nov 18, 2025 | 199.01 | 200.30 | 198.53 | 200.00 | 198.74 | 0.21% | 12,468,619 |
| Nov 17, 2025 | 196.96 | 200.28 | 195.90 | 199.58 | 198.32 | 1.86% | 13,256,995 |
| Nov 14, 2025 | 195.00 | 197.18 | 193.55 | 195.93 | 194.69 | 0.35% | 8,824,847 |
| Nov 13, 2025 | 194.21 | 196.00 | 193.45 | 195.25 | 194.02 | 0.44% | 8,631,614 |
| Nov 12, 2025 | 193.36 | 195.55 | 193.07 | 194.39 | 193.16 | 0.29% | 8,803,005 |
| Nov 11, 2025 | 189.39 | 193.92 | 189.05 | 193.83 | 192.61 | 2.88% | 7,465,592 |
| Nov 10, 2025 | 186.00 | 188.42 | 185.12 | 188.41 | 187.22 | 0.99% | 5,324,077 |
| Nov 7, 2025 | 187.74 | 188.35 | 185.70 | 186.57 | 185.39 | -0.21% | 6,959,209 |
| Nov 6, 2025 | 186.76 | 187.52 | 185.37 | 186.97 | 185.79 | 0.52% | 6,767,417 |
| Nov 5, 2025 | 186.64 | 187.83 | 185.40 | 186.00 | 184.83 | -0.46% | 5,049,443 |
| Nov 4, 2025 | 186.83 | 187.82 | 185.62 | 186.86 | 185.68 | 0.32% | 7,209,395 |