Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	226.71	227.88	225.86	227.66	-	0.42%	1,729,220
May 15, 2026	230.77	232.14	226.44	226.71	226.71	-1.77%	10,302,471
May 14, 2026	231.00	231.76	229.16	230.80	230.80	0.16%	6,974,439
May 13, 2026	225.82	230.80	225.44	230.42	230.42	2.75%	7,464,490
May 12, 2026	223.00	227.65	221.65	224.26	224.26	1.28%	8,632,470
May 11, 2026	221.32	223.28	220.37	221.43	221.43	0.05%	6,223,182
May 8, 2026	222.94	223.37	220.92	221.32	221.32	-0.53%	5,550,555
May 7, 2026	224.78	224.78	220.63	222.51	222.51	-0.94%	7,269,708
May 6, 2026	225.25	226.34	222.95	224.62	224.62	-0.41%	7,982,250
May 5, 2026	225.39	226.53	224.90	225.55	225.55	0.60%	5,556,720
May 4, 2026	225.51	227.07	223.58	224.20	224.20	-1.32%	8,215,235
May 1, 2026	229.06	229.77	227.02	227.19	227.19	-1.16%	6,863,587
Apr 30, 2026	227.95	231.16	227.81	229.85	229.85	1.10%	8,157,165
Apr 29, 2026	225.52	228.71	224.86	227.35	227.35	-0.19%	7,071,144
Apr 28, 2026	227.73	231.03	226.37	227.79	227.79	1.09%	7,179,849
Apr 27, 2026	225.77	227.91	224.35	225.34	225.34	-0.95%	7,897,807
Apr 24, 2026	229.03	229.99	227.02	227.50	227.50	-1.37%	6,067,521
Apr 23, 2026	227.25	231.39	227.03	230.65	230.65	2.01%	7,097,642
Apr 22, 2026	226.18	227.48	223.78	226.10	226.10	-0.03%	9,003,352
Apr 21, 2026	229.35	229.69	224.70	226.16	226.16	-1.96%	11,681,243
Apr 20, 2026	234.81	235.26	229.53	230.69	230.69	-1.49%	7,810,471
Apr 17, 2026	234.36	235.54	232.04	234.18	234.18	-0.15%	8,946,288
Apr 16, 2026	237.42	238.14	232.12	234.54	234.54	-1.73%	8,668,883
Apr 15, 2026	239.94	240.42	236.75	238.67	238.67	-0.60%	6,463,456
Apr 14, 2026	235.01	242.19	233.25	240.10	240.10	0.90%	10,318,725
Apr 13, 2026	237.71	238.39	235.18	237.96	237.96	-0.21%	7,663,571
Apr 10, 2026	242.00	242.26	237.91	238.46	238.46	-1.18%	7,354,528
Apr 9, 2026	241.30	244.20	240.54	241.31	241.31	-	6,216,497
Apr 8, 2026	236.64	241.33	233.90	241.30	241.30	1.21%	8,771,117
Apr 7, 2026	240.78	240.78	236.01	238.41	238.41	-1.06%	6,241,146
Apr 6, 2026	242.65	243.52	240.50	240.97	240.97	-0.85%	4,442,427
Apr 2, 2026	245.11	247.21	241.87	243.04	243.04	-0.44%	6,878,704
Apr 1, 2026	245.60	247.20	243.74	244.12	244.12	-0.13%	6,314,634
Mar 31, 2026	243.01	245.33	242.65	244.44	244.44	0.80%	7,554,152
Mar 30, 2026	243.49	244.21	240.51	242.49	242.49	0.85%	7,241,324
Mar 27, 2026	241.19	242.68	239.13	240.45	240.45	0.51%	7,617,616
Mar 26, 2026	240.00	241.65	238.93	239.24	239.24	-0.29%	5,171,440
Mar 25, 2026	236.80	241.46	235.73	239.93	239.93	1.98%	6,456,736
Mar 24, 2026	234.14	236.00	232.24	235.27	235.27	-0.06%	9,046,201
Mar 23, 2026	237.40	238.31	234.25	235.42	235.42	0.02%	7,313,653
Mar 20, 2026	236.83	238.29	234.50	235.37	235.37	-0.94%	17,156,623
Mar 19, 2026	238.34	239.26	236.31	237.60	237.60	0.13%	7,511,537
Mar 18, 2026	237.87	239.11	235.42	237.28	237.28	-0.35%	6,811,546
Mar 17, 2026	243.58	244.14	237.22	238.11	238.11	-2.09%	7,281,819
Mar 16, 2026	243.92	245.06	241.67	243.19	243.19	0.69%	7,571,757
Mar 13, 2026	244.21	245.59	241.50	241.52	241.52	-0.21%	6,415,539
Mar 12, 2026	241.46	244.40	240.30	242.04	242.04	-0.39%	7,710,152
Mar 11, 2026	242.87	243.69	241.36	242.99	242.99	-0.30%	6,934,842
Mar 10, 2026	242.30	245.00	240.82	243.71	243.71	0.46%	7,214,122
Mar 9, 2026	240.87	244.09	240.04	242.59	242.59	0.91%	7,844,028