NYSE : JNJ
Johnson & Johnson — Price history
Healthcare · Drug Manufacturers - General · United States
Last price 275.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 662.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Johnson & Johnson (JNJ) closed at 273.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 280 | 282.02 | 273.13 | 273.2 | 8,969,170 | -0.73% |
| 2026-10-29 | 275.31 | 278.05 | 273.595 | 275.2 | 6,023,569 | +1.53% |
| 2026-10-28 | 265.83 | 272.75 | 264.2 | 271.04 | 6,398,164 | +0.86% |
| 2026-10-27 | 265.25 | 269.09 | 264.83 | 268.73 | 5,774,875 | +0.91% |
| 2026-10-26 | 266.74 | 272.36 | 264.97 | 266.3 | 5,777,444 | +0.94% |
| 2026-10-23 | 265.82 | 266.025 | 262.4 | 263.81 | 5,309,148 | -1.42% |
| 2026-10-22 | 260.54 | 269.67 | 259.04 | 267.61 | 10,134,968 | +3.81% |
| 2026-10-21 | 257.5 | 257.8 | 254.56 | 257.78 | 6,557,023 | -0.61% |
| 2026-10-20 | 257.48 | 260.77 | 256.422 | 259.36 | 7,664,270 | +2.19% |
| 2026-10-19 | 254.43 | 255.56 | 251.5 | 253.79 | 8,847,935 | -0.69% |
| 2026-10-16 | 255.52 | 257.55 | 254 | 255.56 | 6,370,471 | +0.90% |
| 2026-10-15 | 257.11 | 262.445 | 252.62 | 253.28 | 9,091,139 | -0.25% |
| 2026-10-14 | 249.095 | 253.94 | 248.5 | 253.91 | 9,638,875 | +2.13% |
| 2026-10-13 | 254.56 | 256.182 | 245.17 | 248.61 | 16,586,047 | -5.73% |
| 2026-10-12 | 261.6 | 264.39 | 260.369 | 263.73 | 5,572,711 | +0.88% |
| 2026-10-09 | 255.09 | 261.61 | 254.985 | 261.44 | 5,452,022 | +1.93% |
| 2026-10-08 | 256.22 | 257.8 | 251.945 | 256.48 | 6,020,429 | -0.76% |
| 2026-10-07 | 256.21 | 260.68 | 255.73 | 258.45 | 5,272,177 | +1.44% |
| 2026-10-06 | 254.15 | 255.48 | 251.17 | 254.78 | 5,464,697 | +0.73% |
| 2026-10-05 | 256 | 256.24 | 252.51 | 252.93 | 8,977,326 | -1.21% |
| 2026-10-02 | 259.38 | 259.38 | 255.12 | 256.03 | 10,114,798 | -1.02% |
| 2026-10-01 | 263.68 | 263.975 | 258.33 | 258.66 | 8,152,353 | -2.30% |
| 2026-09-30 | 267.91 | 268.48 | 264.51 | 264.74 | 6,222,175 | -1.06% |
| 2026-09-29 | 269.11 | 271.894 | 265.588 | 267.57 | 5,572,290 | -1.61% |
| 2026-09-28 | 270.17 | 273.78 | 269.27 | 271.95 | 6,947,434 | +0.27% |
| 2026-09-25 | 271.7 | 272.246 | 269.257 | 271.22 | 4,058,849 | +0.20% |
| 2026-09-24 | 269.52 | 275.23 | 269.01 | 270.68 | 6,022,496 | +0.56% |
| 2026-09-23 | 269.47 | 272.14 | 266.5 | 269.17 | 6,312,061 | -0.01% |
| 2026-09-22 | 267.51 | 270.1 | 265.04 | 269.19 | 5,637,144 | -0.10% |
| 2026-09-21 | 271.74 | 273.73 | 268.5 | 269.47 | 4,218,872 | -0.19% |
| 2026-09-18 | 269.45 | 272.11 | 267.198 | 269.99 | 15,836,127 | -0.09% |
| 2026-09-17 | 268 | 270.87 | 267.11 | 270.22 | 6,364,769 | +1.10% |
| 2026-09-16 | 266.81 | 268.65 | 266.295 | 267.28 | 4,808,974 | +0.03% |
| 2026-09-15 | 265.81 | 267.2 | 260.68 | 267.2 | 5,239,614 | +0.33% |
| 2026-09-14 | 271 | 271.55 | 266.19 | 266.32 | 4,637,293 | +0.28% |
| 2026-09-11 | 268.03 | 270.4 | 265.25 | 265.58 | 4,386,168 | -0.29% |
| 2026-09-10 | 270.21 | 271.27 | 265.72 | 266.35 | 4,843,042 | -0.27% |
| 2026-09-09 | 268.51 | 270.1 | 266.73 | 267.08 | 5,862,056 | -0.76% |
| 2026-09-08 | 271.28 | 271.99 | 266.883 | 269.12 | 7,764,003 | -2.22% |
| 2026-09-04 | 275.13 | 277.8 | 274.75 | 275.23 | 4,320,142 | -1.15% |
| 2026-09-03 | 277.32 | 278.89 | 273.155 | 278.43 | 5,940,829 | +1.17% |
| 2026-09-02 | 274.74 | 281.07 | 273.53 | 275.21 | 7,913,032 | +1.48% |
| 2026-09-01 | 270.83 | 271.91 | 267.02 | 271.19 | 6,035,314 | +2.01% |
| 2026-08-31 | 267.125 | 267.77 | 265.17 | 265.85 | 7,900,418 | -0.82% |
| 2026-08-28 | 265.78 | 268.38 | 264.27 | 268.04 | 5,766,429 | +0.85% |
| 2026-08-27 | 268.45 | 268.45 | 263.83 | 265.77 | 7,311,379 | -1.57% |
| 2026-08-26 | 271.97 | 272.905 | 269.55 | 270 | 7,220,371 | -1.15% |
| 2026-08-25 | 271 | 273.802 | 270.175 | 273.14 | 4,688,017 | +0.53% |
| 2026-08-24 | 269.74 | 273.98 | 268.57 | 273.04 | 5,437,473 | +1.04% |
| 2026-08-21 | 267.83 | 272.655 | 267 | 270.24 | 6,186,832 | +1.07% |
| 2026-08-20 | 273.4 | 273.4 | 267.37 | 267.37 | 6,475,879 | -2.21% |
| 2026-08-19 | 272.995 | 276.47 | 270.56 | 273.41 | 7,728,511 | +0.85% |
| 2026-08-18 | 267.67 | 271.73 | 266.33 | 271.11 | 7,838,157 | +3.33% |
| 2026-08-17 | 258.87 | 264.278 | 258.01 | 262.37 | 5,515,539 | +0.78% |
| 2026-08-14 | 260.65 | 261.71 | 259.16 | 260.35 | 4,998,288 | -0.66% |
| 2026-08-13 | 261.725 | 262.62 | 259.648 | 262.08 | 4,852,713 | +0.47% |
| 2026-08-12 | 256 | 261.41 | 255.255 | 260.86 | 4,629,325 | +0.41% |
| 2026-08-11 | 261.23 | 264.15 | 258.36 | 259.8 | 5,945,941 | -0.77% |
| 2026-08-10 | 259.06 | 262 | 258.55 | 261.81 | 8,985,115 | +0.99% |
| 2026-08-07 | 255.89 | 259.6 | 255.12 | 259.24 | 6,532,116 | +0.88% |
| 2026-08-06 | 261.71 | 262.11 | 255.28 | 256.98 | 6,931,752 | -0.24% |
| 2026-08-05 | 255.25 | 259.32 | 254.47 | 257.59 | 6,472,628 | +1.04% |
| 2026-08-04 | 254.41 | 255.52 | 250.44 | 254.93 | 7,362,394 | +0.20% |
| 2026-08-03 | 254.97 | 257.75 | 250.91 | 254.41 | 8,136,276 | -0.76% |
| 2026-07-31 | 256.01 | 258.48 | 253.29 | 256.35 | 6,782,065 | +0.21% |
| 2026-07-30 | 259.03 | 260.52 | 254.561 | 255.82 | 8,219,559 | -3.66% |
| 2026-07-29 | 268.5 | 269.34 | 264.79 | 265.53 | 6,111,627 | -0.45% |
| 2026-07-28 | 270 | 274.9 | 266.18 | 266.73 | 10,497,911 | +0.29% |
| 2026-07-27 | 262.55 | 268.8 | 261.35 | 265.95 | 9,647,870 | +0.97% |
| 2026-07-24 | 261.43 | 263.71 | 259.61 | 263.4 | 6,351,847 | +1.59% |
| 2026-07-23 | 255.24 | 260.2 | 254.42 | 259.27 | 8,063,250 | +1.42% |
| 2026-07-22 | 252.76 | 256.29 | 251.21 | 255.63 | 9,100,164 | +2.00% |
| 2026-07-21 | 247.45 | 251.341 | 245.49 | 250.61 | 7,793,070 | +0.72% |
| 2026-07-20 | 252.01 | 254.175 | 248.63 | 248.82 | 8,114,656 | -1.67% |
| 2026-07-17 | 252.59 | 255.66 | 251.95 | 253.04 | 10,167,706 | +1.23% |
| 2026-07-16 | 248.9 | 253.545 | 246.3 | 249.97 | 11,097,643 | +1.19% |
| 2026-07-15 | 250.09 | 256.83 | 246.05 | 247.02 | 10,547,295 | -2.69% |
| 2026-07-14 | 255.53 | 256.39 | 252.14 | 253.85 | 8,770,553 | -1.52% |
| 2026-07-13 | 257.95 | 259.525 | 256.15 | 257.77 | 5,272,240 | +0.31% |
| 2026-07-10 | 260.19 | 261.3 | 255.52 | 256.98 | 6,534,728 | -0.82% |
| 2026-07-09 | 260.63 | 263.45 | 258.13 | 259.1 | 6,426,079 | -1.63% |
| 2026-07-08 | 268.6 | 268.6 | 263.13 | 263.4 | 6,769,425 | -1.44% |
| 2026-07-07 | 264.89 | 269.43 | 264.045 | 267.24 | 9,089,652 | +3.05% |
| 2026-07-06 | 260.225 | 261.38 | 255.93 | 259.33 | 6,803,700 | -1.41% |
| 2026-07-02 | 255.78 | 263.1 | 254 | 263.04 | 8,000,738 | +3.57% |
| 2026-07-01 | 253.25 | 254.2 | 251.075 | 253.98 | 6,516,504 | +0.00% |
| 2026-06-30 | 259 | 259.9 | 253.17 | 253.97 | 8,469,520 | -1.76% |
| 2026-06-29 | 253.19 | 258.58 | 252.025 | 258.51 | 8,608,378 | +1.51% |
| 2026-06-26 | 248.27 | 255.11 | 247.87 | 254.66 | 16,316,770 | +3.99% |
| 2026-06-25 | 241.27 | 248.19 | 240.885 | 244.88 | 10,134,552 | +1.61% |
| 2026-06-24 | 239.89 | 243.04 | 238.75 | 241 | 8,139,188 | +0.80% |
| 2026-06-23 | 235.64 | 239.8 | 234.35 | 239.08 | 11,802,001 | +3.37% |
| 2026-06-22 | 228.95 | 231.45 | 227.5 | 231.29 | 8,518,348 | +1.27% |
| 2026-06-18 | 231.78 | 232.75 | 227.6 | 228.39 | 18,989,761 | -2.48% |
| 2026-06-17 | 234.03 | 235.43 | 230.7 | 234.2 | 8,548,042 | -0.42% |
| 2026-06-16 | 236.37 | 236.37 | 231.02 | 235.18 | 7,718,142 | -0.20% |
| 2026-06-15 | 239 | 239.5 | 233.58 | 235.66 | 7,731,954 | -2.16% |
| 2026-06-12 | 240 | 240.91 | 237.52 | 240.87 | 6,459,438 | +1.07% |
| 2026-06-11 | 240 | 241.6 | 238.14 | 238.33 | 7,398,981 | -0.07% |
| 2026-06-10 | 238.85 | 240.93 | 237.05 | 238.49 | 8,350,790 | +0.63% |
| 2026-06-09 | 232.38 | 237.71 | 230.41 | 237 | 8,354,459 | +2.08% |
| 2026-06-08 | 232.77 | 234.95 | 230.56 | 232.16 | 7,559,782 | -0.26% |
| 2026-06-05 | 230 | 235.215 | 229 | 232.77 | 8,034,922 | +2.02% |
| 2026-06-04 | 227.09 | 228.67 | 225.9 | 228.17 | 7,274,807 | +2.21% |
| 2026-06-03 | 222.45 | 224.93 | 222 | 223.24 | 6,507,220 | +0.16% |
| 2026-06-02 | 222.58 | 225.5 | 221.17 | 222.89 | 5,668,958 | -0.28% |
| 2026-06-01 | 223.2 | 224.44 | 220.84 | 223.51 | 8,040,997 | -0.81% |
| 2026-05-29 | 231.23 | 231.5 | 224.585 | 225.33 | 13,901,493 | -2.37% |
| 2026-05-28 | 230.03 | 231.87 | 229.73 | 230.8 | 7,194,961 | -0.21% |
| 2026-05-27 | 229.98 | 232.89 | 229.021 | 231.29 | 5,836,343 | +0.48% |
| 2026-05-26 | 233 | 233.24 | 229.08 | 230.18 | 6,623,641 | -1.21% |
| 2026-05-22 | 233 | 235.495 | 232.72 | 234.34 | 5,464,729 | +1.13% |
| 2026-05-21 | 229.315 | 231.89 | 227.35 | 231.73 | 5,239,027 | +1.05% |
| 2026-05-20 | 231.69 | 232 | 229.17 | 229.32 | 7,353,781 | -0.30% |
| 2026-05-19 | 228.935 | 230.85 | 228.04 | 230 | 9,677,943 | +0.47% |
| 2026-05-18 | 226.71 | 229.7 | 225.86 | 228.92 | 10,141,610 | +0.97% |
| 2026-05-15 | 230.77 | 232.135 | 226.44 | 226.71 | 12,166,950 | -1.77% |
| 2026-05-14 | 231 | 231.76 | 229.16 | 230.8 | 6,974,439 | +0.16% |
| 2026-05-13 | 225.82 | 230.797 | 225.438 | 230.42 | 7,464,490 | +2.75% |
| 2026-05-12 | 223 | 227.65 | 221.646 | 224.26 | 8,632,470 | +1.28% |