Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	255.89	258.02	255.12	257.42	-	0.17%	2,370,715
Aug 6, 2026	261.71	262.11	255.28	256.98	256.98	-0.24%	6,883,344
Aug 5, 2026	255.25	259.32	254.47	257.59	257.59	1.04%	6,289,629
Aug 4, 2026	254.41	255.52	250.44	254.93	254.93	0.20%	7,018,744
Aug 3, 2026	254.97	257.75	250.91	254.41	254.41	-0.76%	7,630,601
Jul 31, 2026	256.01	258.48	253.29	256.35	256.35	0.21%	6,696,917
Jul 30, 2026	259.03	260.52	254.56	255.82	255.82	-3.66%	8,171,834
Jul 29, 2026	268.50	269.34	264.79	265.53	265.53	-0.45%	5,824,270
Jul 28, 2026	270.00	274.90	266.18	266.73	266.73	0.29%	9,783,316
Jul 27, 2026	262.55	268.80	261.35	265.95	265.95	0.97%	9,451,689
Jul 24, 2026	261.43	263.71	259.61	263.40	263.40	1.59%	6,328,720
Jul 23, 2026	255.24	260.20	254.42	259.27	259.27	1.42%	7,871,547
Jul 22, 2026	252.76	256.29	251.21	255.63	255.63	2.00%	8,617,623
Jul 21, 2026	247.45	251.34	245.49	250.61	250.61	0.72%	6,888,601
Jul 20, 2026	252.01	254.18	248.63	248.82	248.82	-1.67%	8,076,205
Jul 17, 2026	252.59	255.66	251.95	253.04	253.04	1.23%	10,072,752
Jul 16, 2026	248.90	253.55	246.30	249.97	249.97	1.19%	10,907,759
Jul 15, 2026	250.09	256.83	246.05	247.02	247.02	-2.69%	10,001,908
Jul 14, 2026	255.53	256.39	252.14	253.85	253.85	-1.52%	7,924,371
Jul 13, 2026	257.95	259.53	256.15	257.77	257.77	0.31%	5,092,288
Jul 10, 2026	260.19	261.30	255.52	256.98	256.98	-0.82%	6,472,338
Jul 9, 2026	260.63	263.45	258.13	259.10	259.10	-1.63%	6,269,506
Jul 8, 2026	268.60	268.60	263.13	263.40	263.40	-1.44%	6,687,327
Jul 7, 2026	264.89	269.43	264.05	267.24	267.24	3.05%	8,979,624
Jul 6, 2026	260.23	261.38	255.93	259.33	259.33	-1.41%	6,672,442
Jul 2, 2026	255.78	263.10	254.00	263.04	263.04	3.57%	7,845,273
Jul 1, 2026	253.25	254.20	251.08	253.98	253.98	-	6,040,212
Jun 30, 2026	259.00	259.90	253.17	253.97	253.97	-1.76%	7,691,641
Jun 29, 2026	253.19	258.58	252.03	258.51	258.51	1.51%	8,404,001
Jun 26, 2026	248.27	255.11	247.87	254.66	254.66	3.99%	15,995,456
Jun 25, 2026	241.27	248.19	240.89	244.88	244.88	1.61%	9,076,157
Jun 24, 2026	239.89	243.04	238.75	241.00	241.00	0.80%	7,633,235
Jun 23, 2026	235.64	239.80	234.35	239.08	239.08	3.37%	11,686,285
Jun 22, 2026	228.95	231.45	227.50	231.29	231.29	1.27%	8,392,957
Jun 18, 2026	231.78	232.75	227.60	228.39	228.39	-2.48%	18,605,411
Jun 17, 2026	234.03	235.43	230.70	234.20	234.20	-0.42%	8,428,873
Jun 16, 2026	236.37	236.37	231.02	235.18	235.18	-0.20%	7,021,878
Jun 15, 2026	239.00	239.50	233.58	235.66	235.66	-2.16%	7,476,495
Jun 12, 2026	240.00	240.91	237.52	240.87	240.87	1.07%	6,291,030
Jun 11, 2026	240.00	241.60	238.14	238.33	238.33	-0.07%	7,384,430
Jun 10, 2026	238.85	240.93	237.05	238.49	238.49	0.63%	8,095,693
Jun 9, 2026	232.38	237.71	230.41	237.00	237.00	2.08%	8,191,694
Jun 8, 2026	232.77	234.95	230.56	232.16	232.16	-0.26%	7,221,789
Jun 5, 2026	230.00	235.22	229.00	232.77	232.77	2.02%	8,020,725
Jun 4, 2026	227.09	228.67	225.90	228.17	228.17	2.21%	6,684,091
Jun 3, 2026	222.45	224.93	222.00	223.24	223.24	0.16%	6,447,981
Jun 2, 2026	222.58	225.50	221.17	222.89	222.89	-0.28%	5,350,761
Jun 1, 2026	223.20	224.44	220.84	223.51	223.51	-0.81%	7,982,447
May 29, 2026	231.23	231.50	224.59	225.33	225.33	-2.37%	11,411,289
May 28, 2026	230.03	231.87	229.73	230.80	230.80	-0.21%	5,502,791