Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	229.98	232.89	229.02	231.29	231.29	0.48%	5,700,270
May 26, 2026	233.00	233.24	229.08	230.18	230.18	-1.21%	6,420,559
May 22, 2026	233.00	235.50	232.72	234.34	233.00	1.13%	5,464,729
May 21, 2026	229.32	231.89	227.35	231.73	230.40	1.05%	5,239,027
May 20, 2026	231.69	232.00	229.17	229.32	228.01	-0.30%	7,353,781
May 19, 2026	228.94	230.85	228.04	230.00	228.68	0.47%	9,677,943
May 18, 2026	226.71	229.70	225.86	228.92	227.61	0.97%	10,141,610
May 15, 2026	230.77	232.14	226.44	226.71	225.41	-1.77%	12,166,950
May 14, 2026	231.00	231.76	229.16	230.80	229.48	0.16%	6,974,439
May 13, 2026	225.82	230.80	225.44	230.42	229.10	2.75%	7,464,490
May 12, 2026	223.00	227.65	221.65	224.26	222.98	1.28%	8,632,470
May 11, 2026	221.32	223.28	220.37	221.43	220.16	0.05%	6,223,182
May 8, 2026	222.94	223.37	220.92	221.32	220.05	-0.53%	5,550,555
May 7, 2026	224.78	224.78	220.63	222.51	221.24	-0.94%	7,269,708
May 6, 2026	225.25	226.34	222.95	224.62	223.34	-0.41%	7,982,250
May 5, 2026	225.39	226.53	224.90	225.55	224.26	0.60%	5,556,720
May 4, 2026	225.51	227.07	223.58	224.20	222.92	-1.32%	8,215,235
May 1, 2026	229.06	229.77	227.02	227.19	225.89	-1.16%	6,863,587
Apr 30, 2026	227.95	231.16	227.81	229.85	228.54	1.10%	8,157,165
Apr 29, 2026	225.52	228.71	224.86	227.35	226.05	-0.19%	7,071,144
Apr 28, 2026	227.73	231.03	226.37	227.79	226.49	1.09%	7,179,849
Apr 27, 2026	225.77	227.91	224.35	225.34	224.05	-0.95%	7,897,807
Apr 24, 2026	229.03	229.99	227.02	227.50	226.20	-1.37%	6,067,521
Apr 23, 2026	227.25	231.39	227.03	230.65	229.33	2.01%	7,097,642
Apr 22, 2026	226.18	227.48	223.78	226.10	224.81	-0.03%	9,003,352
Apr 21, 2026	229.35	229.69	224.70	226.16	224.87	-1.96%	11,681,243
Apr 20, 2026	234.81	235.26	229.53	230.69	229.37	-1.49%	7,810,471
Apr 17, 2026	234.36	235.54	232.04	234.18	232.84	-0.15%	8,946,288
Apr 16, 2026	237.42	238.14	232.12	234.54	233.20	-1.73%	8,668,883
Apr 15, 2026	239.94	240.42	236.75	238.67	237.31	-0.60%	6,463,456
Apr 14, 2026	235.01	242.19	233.25	240.10	238.73	0.90%	10,318,725
Apr 13, 2026	237.71	238.39	235.18	237.96	236.60	-0.21%	7,663,571
Apr 10, 2026	242.00	242.26	237.91	238.46	237.10	-1.18%	7,354,528
Apr 9, 2026	241.30	244.20	240.54	241.31	239.93	-	6,216,497
Apr 8, 2026	236.64	241.33	233.90	241.30	239.92	1.21%	8,771,117
Apr 7, 2026	240.78	240.78	236.01	238.41	237.05	-1.06%	6,241,146
Apr 6, 2026	242.65	243.52	240.50	240.97	239.59	-0.85%	4,442,427
Apr 2, 2026	245.11	247.21	241.87	243.04	241.65	-0.44%	6,878,704
Apr 1, 2026	245.60	247.20	243.74	244.12	242.72	-0.13%	6,314,634
Mar 31, 2026	243.01	245.33	242.65	244.44	243.04	0.80%	7,554,152
Mar 30, 2026	243.49	244.21	240.51	242.49	241.10	0.85%	7,241,324
Mar 27, 2026	241.19	242.68	239.13	240.45	239.08	0.51%	7,617,616
Mar 26, 2026	240.00	241.65	238.93	239.24	237.87	-0.29%	5,171,440