Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	268.45	268.45	263.83	265.77	265.77	-1.57%	7,124,501
Aug 26, 2026	271.97	272.91	269.55	270.00	270.00	-1.15%	7,168,535
Aug 25, 2026	271.00	273.80	270.18	273.14	273.14	0.53%	4,093,520
Aug 24, 2026	269.74	273.98	268.57	273.04	271.70	1.04%	5,410,350
Aug 21, 2026	267.83	272.66	267.00	270.24	268.91	1.07%	6,186,832
Aug 20, 2026	273.40	273.40	267.37	267.37	266.06	-2.21%	6,475,879
Aug 19, 2026	273.00	276.47	270.56	273.41	272.07	0.85%	7,728,511
Aug 18, 2026	267.67	271.73	266.33	271.11	269.78	3.33%	7,838,157
Aug 17, 2026	258.87	264.28	258.01	262.37	261.08	0.78%	5,515,539
Aug 14, 2026	260.65	261.71	259.16	260.35	259.07	-0.66%	4,998,288
Aug 13, 2026	261.73	262.62	259.65	262.08	260.79	0.47%	4,852,713
Aug 12, 2026	256.00	261.41	255.26	260.86	259.58	0.41%	4,629,325
Aug 11, 2026	261.23	264.15	258.36	259.80	258.52	-0.77%	5,945,941
Aug 10, 2026	259.06	262.00	258.55	261.81	260.53	0.99%	8,985,115
Aug 7, 2026	255.89	259.60	255.12	259.24	257.97	0.88%	6,532,116
Aug 6, 2026	261.71	262.11	255.28	256.98	255.72	-0.24%	6,931,752
Aug 5, 2026	255.25	259.32	254.47	257.59	256.33	1.04%	6,472,628
Aug 4, 2026	254.41	255.52	250.44	254.93	253.68	0.20%	7,362,394
Aug 3, 2026	254.97	257.75	250.91	254.41	253.16	-0.76%	8,136,276
Jul 31, 2026	256.01	258.48	253.29	256.35	255.09	0.21%	6,782,065
Jul 30, 2026	259.03	260.52	254.56	255.82	254.56	-3.66%	8,219,560
Jul 29, 2026	268.50	269.34	264.79	265.53	264.23	-0.45%	6,111,627
Jul 28, 2026	270.00	274.90	266.18	266.73	265.42	0.29%	10,497,911
Jul 27, 2026	262.55	268.80	261.35	265.95	264.64	0.97%	9,647,870
Jul 24, 2026	261.43	263.71	259.61	263.40	262.11	1.59%	6,351,847
Jul 23, 2026	255.24	260.20	254.42	259.27	258.00	1.42%	8,063,250
Jul 22, 2026	252.76	256.29	251.21	255.63	254.38	2.00%	9,100,164
Jul 21, 2026	247.45	251.34	245.49	250.61	249.38	0.72%	7,793,070
Jul 20, 2026	252.01	254.18	248.63	248.82	247.60	-1.67%	8,114,657
Jul 17, 2026	252.59	255.66	251.95	253.04	251.80	1.23%	10,167,706
Jul 16, 2026	248.90	253.55	246.30	249.97	248.74	1.19%	11,097,643
Jul 15, 2026	250.09	256.83	246.05	247.02	245.81	-2.69%	10,547,295
Jul 14, 2026	255.53	256.39	252.14	253.85	252.60	-1.52%	8,770,553
Jul 13, 2026	257.95	259.53	256.15	257.77	256.50	0.31%	5,272,240
Jul 10, 2026	260.19	261.30	255.52	256.98	255.72	-0.82%	6,534,728
Jul 9, 2026	260.63	263.45	258.13	259.10	257.83	-1.63%	6,426,079
Jul 8, 2026	268.60	268.60	263.13	263.40	262.11	-1.44%	6,769,425
Jul 7, 2026	264.89	269.43	264.05	267.24	265.93	3.05%	9,089,652
Jul 6, 2026	260.23	261.38	255.93	259.33	258.06	-1.41%	6,803,700
Jul 2, 2026	255.78	263.10	254.00	263.04	261.75	3.57%	8,000,738
Jul 1, 2026	253.25	254.20	251.08	253.98	252.73	-	6,516,504
Jun 30, 2026	259.00	259.90	253.17	253.97	252.72	-1.76%	8,469,520
Jun 29, 2026	253.19	258.58	252.03	258.51	257.24	1.51%	8,608,378
Jun 26, 2026	248.27	255.11	247.87	254.66	253.41	3.99%	16,316,770
Jun 25, 2026	241.27	248.19	240.89	244.88	243.68	1.61%	10,134,552
Jun 24, 2026	239.89	243.04	238.75	241.00	239.82	0.80%	8,139,188
Jun 23, 2026	235.64	239.80	234.35	239.08	237.91	3.37%	11,802,001
Jun 22, 2026	228.95	231.45	227.50	231.29	230.15	1.27%	8,518,348
Jun 18, 2026	231.78	232.75	227.60	228.39	227.27	-2.48%	18,989,761
Jun 17, 2026	234.03	235.43	230.70	234.20	233.05	-0.42%	8,548,042