Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
225.77
-1.73 (-0.76%)
Apr 27, 2026, 11:11 AM EDT - Market open
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 225.77 | 227.91 | 224.35 | 226.71 | - | -0.35% | 1,422,554 |
| Apr 24, 2026 | 229.03 | 229.99 | 227.02 | 227.50 | 227.50 | -1.37% | 5,688,678 |
| Apr 23, 2026 | 227.25 | 231.39 | 227.03 | 230.65 | 230.65 | 2.01% | 6,941,841 |
| Apr 22, 2026 | 226.18 | 227.48 | 223.78 | 226.10 | 226.10 | -0.03% | 8,763,802 |
| Apr 21, 2026 | 229.35 | 229.69 | 224.70 | 226.16 | 226.16 | -1.96% | 10,941,259 |
| Apr 20, 2026 | 234.81 | 235.26 | 229.53 | 230.69 | 230.69 | -1.49% | 7,744,209 |
| Apr 17, 2026 | 234.36 | 235.54 | 232.04 | 234.18 | 234.18 | -0.15% | 8,822,096 |
| Apr 16, 2026 | 237.42 | 238.14 | 232.12 | 234.54 | 234.54 | -1.73% | 8,559,899 |
| Apr 15, 2026 | 239.94 | 240.42 | 236.75 | 238.67 | 238.67 | -0.60% | 6,402,156 |
| Apr 14, 2026 | 235.01 | 242.19 | 233.25 | 240.10 | 240.10 | 0.90% | 10,081,885 |
| Apr 13, 2026 | 237.71 | 238.39 | 235.18 | 237.96 | 237.96 | -0.21% | 7,266,611 |
| Apr 10, 2026 | 242.00 | 242.26 | 237.91 | 238.46 | 238.46 | -1.18% | 7,322,735 |
| Apr 9, 2026 | 241.30 | 244.20 | 240.54 | 241.31 | 241.31 | - | 6,086,769 |
| Apr 8, 2026 | 236.64 | 241.33 | 233.90 | 241.30 | 241.30 | 1.21% | 8,764,693 |
| Apr 7, 2026 | 240.78 | 240.78 | 236.01 | 238.41 | 238.41 | -1.06% | 6,217,414 |
| Apr 6, 2026 | 242.65 | 243.52 | 240.50 | 240.97 | 240.97 | -0.85% | 4,437,668 |
| Apr 2, 2026 | 245.11 | 247.21 | 241.87 | 243.04 | 243.04 | -0.44% | 6,581,961 |
| Apr 1, 2026 | 245.60 | 247.20 | 243.74 | 244.12 | 244.12 | -0.13% | 6,311,572 |
| Mar 31, 2026 | 243.01 | 245.33 | 242.65 | 244.44 | 244.44 | 0.80% | 7,494,315 |
| Mar 30, 2026 | 243.49 | 244.21 | 240.51 | 242.49 | 242.49 | 0.85% | 7,222,001 |
| Mar 27, 2026 | 241.19 | 242.68 | 239.13 | 240.45 | 240.45 | 0.51% | 7,551,013 |
| Mar 26, 2026 | 240.00 | 241.65 | 238.93 | 239.24 | 239.24 | -0.29% | 5,071,362 |
| Mar 25, 2026 | 236.80 | 241.46 | 235.73 | 239.93 | 239.93 | 1.98% | 6,443,785 |
| Mar 24, 2026 | 234.14 | 236.00 | 232.24 | 235.27 | 235.27 | -0.06% | 8,755,833 |
| Mar 23, 2026 | 237.40 | 238.31 | 234.25 | 235.42 | 235.42 | 0.02% | 7,294,132 |
| Mar 20, 2026 | 236.83 | 238.29 | 234.50 | 235.37 | 235.37 | -0.94% | 16,722,390 |
| Mar 19, 2026 | 238.34 | 239.26 | 236.31 | 237.60 | 237.60 | 0.13% | 7,479,486 |
| Mar 18, 2026 | 237.87 | 239.11 | 235.42 | 237.28 | 237.28 | -0.35% | 6,669,989 |
| Mar 17, 2026 | 243.58 | 244.14 | 237.22 | 238.11 | 238.11 | -2.09% | 7,097,848 |
| Mar 16, 2026 | 243.92 | 245.06 | 241.67 | 243.19 | 243.19 | 0.69% | 7,561,870 |
| Mar 13, 2026 | 244.21 | 245.59 | 241.50 | 241.52 | 241.52 | -0.21% | 6,412,924 |
| Mar 12, 2026 | 241.46 | 244.40 | 240.30 | 242.04 | 242.04 | -0.39% | 7,652,050 |
| Mar 11, 2026 | 242.87 | 243.69 | 241.36 | 242.99 | 242.99 | -0.30% | 6,930,447 |
| Mar 10, 2026 | 242.30 | 245.00 | 240.82 | 243.71 | 243.71 | 0.46% | 7,204,701 |
| Mar 9, 2026 | 240.87 | 244.09 | 240.04 | 242.59 | 242.59 | 0.91% | 7,824,496 |
| Mar 6, 2026 | 238.12 | 240.79 | 235.43 | 240.40 | 240.40 | 0.32% | 7,140,944 |
| Mar 5, 2026 | 242.63 | 243.00 | 235.93 | 239.63 | 239.63 | -2.31% | 9,126,904 |
| Mar 4, 2026 | 245.75 | 246.57 | 243.18 | 245.30 | 245.30 | -0.59% | 5,452,825 |
| Mar 3, 2026 | 246.46 | 247.88 | 244.36 | 246.75 | 246.75 | -0.73% | 5,736,181 |
| Mar 2, 2026 | 249.19 | 251.71 | 246.87 | 248.56 | 248.56 | 0.05% | 8,657,929 |
| Feb 27, 2026 | 244.03 | 248.94 | 242.50 | 248.43 | 248.43 | 2.04% | 14,700,067 |
| Feb 26, 2026 | 245.11 | 245.47 | 242.02 | 243.47 | 243.47 | -0.69% | 7,096,070 |
| Feb 25, 2026 | 244.86 | 247.25 | 243.72 | 245.17 | 245.17 | -0.45% | 7,608,734 |
| Feb 24, 2026 | 245.35 | 247.25 | 244.54 | 246.28 | 246.28 | 0.18% | 7,234,197 |
| Feb 23, 2026 | 243.63 | 246.81 | 242.60 | 245.84 | 244.54 | 1.38% | 9,013,919 |
| Feb 20, 2026 | 246.47 | 246.88 | 240.28 | 242.49 | 241.21 | -1.79% | 13,565,791 |
| Feb 19, 2026 | 244.62 | 246.96 | 244.27 | 246.91 | 245.60 | 0.78% | 7,553,934 |
| Feb 18, 2026 | 243.24 | 245.07 | 242.82 | 244.99 | 243.69 | 0.68% | 8,129,663 |
| Feb 17, 2026 | 244.13 | 244.49 | 241.87 | 243.33 | 242.04 | -0.05% | 12,703,029 |
| Feb 13, 2026 | 244.59 | 244.95 | 242.61 | 243.45 | 242.16 | -0.45% | 13,268,519 |