5 DAY PERFORMANCE
-10.23%
1 MONTH PERFORMANCE
-10.23%
3 MONTH PERFORMANCE
+4.89%
6 MONTH PERFORMANCE
+3.07%
YEAR-TO-DATE PERFORMANCE
+17.22%
1 YEAR PERFORMANCE
+39.25%
Johnson & Johnson Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $273.48 | $269.47 (-1.46%) | $273.69 | $269.37 | 4.22 M | $657.53 B |
| 09/18/2026 | $269.45 | $269.99 (0.2%) | $272.11 | $267.20 | 16.43 M | $658.80 B |
| 09/17/2026 | $268.00 | $270.22 (0.83%) | $270.87 | $267.11 | 6.57 M | $659.36 B |
| 09/16/2026 | $266.81 | $267.28 (0.18%) | $268.65 | $266.30 | 4.89 M | $652.19 B |
| 09/15/2026 | $265.81 | $267.20 (0.52%) | $267.20 | $260.68 | 5.28 M | $651.99 B |
| 09/14/2026 | $271.00 | $266.32 (-1.73%) | $271.55 | $266.19 | 4.74 M | $649.85 B |
| 09/11/2026 | $268.03 | $265.58 (-0.91%) | $270.40 | $265.25 | 4.71 M | $648.04 B |
| 09/10/2026 | $270.21 | $266.35 (-1.43%) | $271.27 | $265.72 | 4.93 M | $649.92 B |
| 09/09/2026 | $268.51 | $267.08 (-0.53%) | $270.10 | $266.73 | 6.13 M | $651.70 B |
| 09/08/2026 | $271.28 | $269.12 (-0.8%) | $271.99 | $266.88 | 8.09 M | $656.68 B |
| 09/04/2026 | $275.13 | $275.23 (0.04%) | $277.80 | $274.75 | 4.32 M | $671.59 B |
| 09/03/2026 | $277.32 | $278.43 (0.4%) | $278.89 | $273.15 | 5.94 M | $679.40 B |
| 09/02/2026 | $274.74 | $275.21 (0.17%) | $281.07 | $273.53 | 7.91 M | $671.54 B |
| 09/01/2026 | $270.83 | $271.19 (0.13%) | $271.91 | $267.02 | 6.04 M | $661.73 B |
| 08/31/2026 | $267.13 | $265.85 (-0.48%) | $267.77 | $265.17 | 7.90 M | $648.70 B |
| 08/28/2026 | $265.78 | $268.04 (0.85%) | $268.38 | $264.27 | 5.77 M | $654.04 B |
| 08/27/2026 | $268.45 | $265.77 (-1%) | $268.45 | $263.83 | 7.31 M | $648.51 B |
| 08/26/2026 | $271.97 | $270.00 (-0.72%) | $272.90 | $269.55 | 7.22 M | $658.83 B |
| 08/25/2026 | $271.00 | $273.14 (0.79%) | $273.80 | $270.18 | 4.69 M | $666.49 B |
| 08/24/2026 | $269.74 | $273.04 (1.22%) | $273.98 | $268.57 | 5.44 M | $666.24 B |
| 08/21/2026 | $267.83 | $270.24 (0.9%) | $272.65 | $267.00 | 6.19 M | $659.41 B |
| 08/20/2026 | $273.40 | $267.37 (-2.21%) | $273.40 | $267.37 | 6.48 M | $652.41 B |
| 08/19/2026 | $273.00 | $273.41 (0.15%) | $276.47 | $270.56 | 7.73 M | $667.15 B |
| 08/18/2026 | $267.67 | $271.11 (1.29%) | $271.73 | $266.33 | 7.84 M | $661.54 B |
| 08/17/2026 | $258.87 | $262.37 (1.35%) | $264.28 | $258.01 | 5.52 M | $640.22 B |
| 08/14/2026 | $260.65 | $260.35 (-0.12%) | $261.71 | $259.16 | 5.00 M | $635.29 B |
| 08/13/2026 | $261.73 | $262.08 (0.13%) | $262.62 | $259.65 | 4.85 M | $639.51 B |
| 08/12/2026 | $256.00 | $260.86 (1.9%) | $261.41 | $255.26 | 4.63 M | $636.54 B |
| 08/11/2026 | $261.23 | $259.80 (-0.55%) | $264.15 | $258.36 | 5.95 M | $633.95 B |
| 08/10/2026 | $259.06 | $261.81 (1.06%) | $262.00 | $258.55 | 8.99 M | $638.85 B |
| 08/07/2026 | $255.89 | $259.24 (1.31%) | $259.60 | $255.12 | 6.53 M | $632.58 B |
| 08/06/2026 | $261.71 | $256.98 (-1.81%) | $262.11 | $255.28 | 6.93 M | $627.07 B |
| 08/05/2026 | $255.25 | $257.59 (0.92%) | $259.32 | $254.47 | 6.47 M | $628.56 B |
| 08/04/2026 | $254.41 | $254.93 (0.2%) | $255.52 | $250.44 | 7.36 M | $622.07 B |
| 08/03/2026 | $254.97 | $254.41 (-0.22%) | $257.75 | $250.91 | 8.14 M | $620.80 B |
| 07/31/2026 | $256.01 | $256.35 (0.13%) | $258.48 | $253.29 | 6.78 M | $625.53 B |
| 07/30/2026 | $259.03 | $255.82 (-1.24%) | $260.52 | $254.56 | 8.22 M | $624.24 B |
| 07/29/2026 | $268.50 | $265.53 (-1.11%) | $269.34 | $264.79 | 6.11 M | $647.93 B |
| 07/28/2026 | $270.00 | $266.73 (-1.21%) | $274.90 | $266.18 | 10.50 M | $650.86 B |
| 07/27/2026 | $262.55 | $265.95 (1.29%) | $268.80 | $261.35 | 9.65 M | $648.96 B |
| 07/24/2026 | $261.43 | $263.40 (0.75%) | $263.71 | $259.61 | 6.35 M | $642.73 B |
| 07/23/2026 | $255.24 | $259.27 (1.58%) | $260.20 | $254.42 | 8.06 M | $632.66 B |
| 07/22/2026 | $252.76 | $255.63 (1.14%) | $256.29 | $251.21 | 9.10 M | $623.77 B |
| 07/21/2026 | $247.45 | $250.61 (1.28%) | $251.34 | $245.49 | 7.79 M | $611.52 B |
| 07/20/2026 | $252.01 | $248.82 (-1.27%) | $254.18 | $248.63 | 8.11 M | $607.16 B |
| 07/17/2026 | $252.59 | $253.04 (0.18%) | $255.66 | $251.95 | 10.17 M | $617.45 B |
| 07/16/2026 | $248.90 | $249.97 (0.43%) | $253.55 | $246.30 | 11.10 M | $609.96 B |
| 07/15/2026 | $250.09 | $247.02 (-1.23%) | $256.83 | $246.05 | 10.55 M | $602.76 B |
| 07/14/2026 | $255.53 | $253.85 (-0.66%) | $256.39 | $252.14 | 8.77 M | $619.43 B |
| 07/13/2026 | $257.95 | $257.77 (-0.07%) | $259.52 | $256.15 | 5.27 M | $629.00 B |
| 07/10/2026 | $260.19 | $256.98 (-1.23%) | $261.30 | $255.52 | 6.53 M | $628.38 B |
| 07/09/2026 | $260.63 | $259.10 (-0.59%) | $263.45 | $258.13 | 6.43 M | $633.56 B |
| 07/08/2026 | $268.60 | $263.40 (-1.94%) | $268.60 | $263.13 | 6.77 M | $644.07 B |
| 07/07/2026 | $264.89 | $267.24 (0.89%) | $269.43 | $264.05 | 9.09 M | $653.46 B |
| 07/06/2026 | $260.23 | $259.33 (-0.35%) | $261.38 | $255.93 | 6.80 M | $634.12 B |
| 07/02/2026 | $255.78 | $263.04 (2.84%) | $263.10 | $254.00 | 8.00 M | $643.19 B |
| 07/01/2026 | $253.25 | $253.98 (0.29%) | $254.20 | $251.08 | 6.52 M | $621.04 B |
| 06/30/2026 | $259.00 | $253.97 (-1.94%) | $259.90 | $253.17 | 8.47 M | $621.02 B |
| 06/29/2026 | $253.19 | $258.51 (2.1%) | $258.58 | $252.03 | 8.61 M | $632.12 B |
| 06/26/2026 | $248.27 | $254.66 (2.57%) | $255.11 | $247.87 | 16.32 M | $622.70 B |
| 06/25/2026 | $241.27 | $244.88 (1.5%) | $248.19 | $240.89 | 10.13 M | $598.79 B |
| 06/24/2026 | $239.89 | $241.00 (0.46%) | $243.04 | $238.75 | 8.14 M | $589.30 B |
| 06/23/2026 | $235.64 | $239.08 (1.46%) | $239.80 | $234.35 | 11.80 M | $584.61 B |
| 06/22/2026 | $228.95 | $231.29 (1.02%) | $231.45 | $227.50 | 8.52 M | $565.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
