Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	266.74	272.36	264.97	266.30	266.30	0.94%	5,777,445
Oct 23, 2026	265.82	266.03	262.40	263.81	263.81	-1.42%	5,309,148
Oct 22, 2026	260.54	269.67	259.04	267.61	267.61	3.81%	10,134,968
Oct 21, 2026	257.50	257.80	254.56	257.78	257.78	-0.61%	6,557,023
Oct 20, 2026	257.48	260.77	256.42	259.36	259.36	2.19%	7,664,270
Oct 19, 2026	254.43	255.56	251.50	253.79	253.79	-0.69%	8,847,935
Oct 16, 2026	255.52	257.55	254.00	255.56	255.56	0.90%	6,370,471
Oct 15, 2026	257.11	262.45	252.62	253.28	253.28	-0.25%	9,091,139
Oct 14, 2026	249.10	253.94	248.50	253.91	253.91	2.13%	9,638,875
Oct 13, 2026	254.56	256.18	245.17	248.61	248.61	-5.73%	16,586,047
Oct 12, 2026	261.60	264.39	260.37	263.73	263.73	0.88%	5,572,711
Oct 9, 2026	255.09	261.61	254.99	261.44	261.44	1.93%	5,452,022
Oct 8, 2026	256.22	257.80	251.95	256.48	256.48	-0.76%	6,020,429
Oct 7, 2026	256.21	260.68	255.73	258.45	258.45	1.44%	5,272,177
Oct 6, 2026	254.15	255.48	251.17	254.78	254.78	0.73%	5,464,697
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