Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
254.78
+1.85 (0.73%)
At close: Oct 6, 2026, 4:00 PM EDT
254.90
+0.12 (0.05%)
After-hours: Oct 6, 2026, 7:59 PM EDT
Johnson & Johnson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 254.15 | 255.48 | 251.17 | 254.78 | 254.78 | 0.73% | 5,622,258 |
| Oct 5, 2026 | 256.00 | 256.24 | 252.51 | 252.93 | 252.93 | -1.21% | 8,977,326 |
| Oct 2, 2026 | 259.38 | 259.38 | 255.12 | 256.03 | 256.03 | -1.02% | 10,114,798 |
| Oct 1, 2026 | 263.68 | 263.98 | 258.33 | 258.66 | 258.66 | -2.30% | 8,152,353 |
| Sep 30, 2026 | 267.91 | 268.48 | 264.51 | 264.74 | 264.74 | -1.06% | 6,222,175 |
| Sep 29, 2026 | 269.11 | 271.89 | 265.59 | 267.57 | 267.57 | -1.61% | 5,572,290 |
| Sep 28, 2026 | 270.17 | 273.78 | 269.27 | 271.95 | 271.95 | 0.27% | 6,947,434 |
| Sep 25, 2026 | 271.70 | 272.25 | 269.26 | 271.22 | 271.22 | 0.20% | 4,058,849 |
| Sep 24, 2026 | 269.52 | 275.23 | 269.01 | 270.68 | 270.68 | 0.56% | 6,022,496 |
| Sep 23, 2026 | 269.47 | 272.14 | 266.50 | 269.17 | 269.17 | -0.01% | 6,312,061 |
| Sep 22, 2026 | 267.51 | 270.10 | 265.04 | 269.19 | 269.19 | -0.10% | 5,637,144 |
| Sep 21, 2026 | 271.74 | 273.73 | 268.50 | 269.47 | 269.47 | -0.19% | 4,218,872 |
| Sep 18, 2026 | 269.45 | 272.11 | 267.20 | 269.99 | 269.99 | -0.09% | 15,836,127 |
| Sep 17, 2026 | 268.00 | 270.87 | 267.11 | 270.22 | 270.22 | 1.10% | 6,364,769 |
| Sep 16, 2026 | 266.81 | 268.65 | 266.30 | 267.28 | 267.28 | 0.03% | 4,808,974 |
| Sep 15, 2026 | 265.81 | 267.20 | 260.68 | 267.20 | 267.20 | 0.33% | 5,239,614 |
| Sep 14, 2026 | 271.00 | 271.55 | 266.19 | 266.32 | 266.32 | 0.28% | 4,637,293 |
| Sep 11, 2026 | 268.03 | 270.40 | 265.25 | 265.58 | 265.58 | -0.29% | 4,386,168 |
| Sep 10, 2026 | 270.21 | 271.27 | 265.72 | 266.35 | 266.35 | -0.27% | 4,843,042 |
| Sep 9, 2026 | 268.51 | 270.10 | 266.73 | 267.08 | 267.08 | -0.76% | 5,862,056 |
| Sep 8, 2026 | 271.28 | 271.99 | 266.88 | 269.12 | 269.12 | -2.22% | 7,764,003 |
| Sep 4, 2026 | 275.13 | 277.80 | 274.75 | 275.23 | 275.23 | -1.15% | 4,320,142 |
| Sep 3, 2026 | 277.32 | 278.89 | 273.16 | 278.43 | 278.43 | 1.17% | 5,940,829 |
| Sep 2, 2026 | 274.74 | 281.07 | 273.53 | 275.21 | 275.21 | 1.48% | 7,913,032 |
| Sep 1, 2026 | 270.83 | 271.91 | 267.02 | 271.19 | 271.19 | 2.01% | 6,035,314 |
| Aug 31, 2026 | 267.13 | 267.77 | 265.17 | 265.85 | 265.85 | -0.82% | 7,900,418 |
| Aug 28, 2026 | 265.78 | 268.38 | 264.27 | 268.04 | 268.04 | 0.85% | 5,766,429 |
| Aug 27, 2026 | 268.45 | 268.45 | 263.83 | 265.77 | 265.77 | -1.57% | 7,311,379 |
| Aug 26, 2026 | 271.97 | 272.91 | 269.55 | 270.00 | 270.00 | -1.15% | 7,220,371 |
| Aug 25, 2026 | 271.00 | 273.80 | 270.18 | 273.14 | 273.14 | 0.53% | 4,688,017 |
| Aug 24, 2026 | 269.74 | 273.98 | 268.57 | 273.04 | 271.70 | 1.04% | 5,437,473 |
| 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 |