5 DAY PERFORMANCE
-5.37%
1 MONTH PERFORMANCE
-6.46%
3 MONTH PERFORMANCE
+8.00%
6 MONTH PERFORMANCE
+1.08%
YEAR-TO-DATE PERFORMANCE
+17.22%
1 YEAR PERFORMANCE
+42.21%
Johnson & Johnson Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $261.71 | $256.98 (-1.81%) | $262.11 | $255.28 | 6.88 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 |
| 06/18/2026 | $231.78 | $228.39 (-1.46%) | $232.75 | $227.60 | 18.99 M | $558.47 B |
| 06/17/2026 | $234.03 | $234.20 (0.07%) | $235.43 | $230.70 | 8.55 M | $572.67 B |
| 06/16/2026 | $236.37 | $235.18 (-0.5%) | $236.37 | $231.02 | 7.72 M | $575.07 B |
| 06/15/2026 | $239.00 | $235.66 (-1.4%) | $239.50 | $233.58 | 7.73 M | $576.24 B |
| 06/12/2026 | $240.00 | $240.87 (0.36%) | $240.91 | $237.52 | 6.46 M | $588.98 B |
| 06/11/2026 | $240.00 | $238.33 (-0.7%) | $241.60 | $238.14 | 7.40 M | $582.77 B |
| 06/10/2026 | $238.85 | $238.49 (-0.15%) | $240.93 | $237.05 | 8.35 M | $583.16 B |
| 06/09/2026 | $232.38 | $237.00 (1.99%) | $237.71 | $230.41 | 8.35 M | $579.52 B |
| 06/08/2026 | $232.77 | $232.16 (-0.26%) | $234.95 | $230.56 | 7.56 M | $567.69 B |
| 06/05/2026 | $230.00 | $232.77 (1.2%) | $235.22 | $229.00 | 8.03 M | $569.18 B |
| 06/04/2026 | $227.09 | $228.17 (0.48%) | $228.67 | $225.90 | 7.27 M | $557.93 B |
| 06/03/2026 | $222.45 | $223.24 (0.36%) | $224.93 | $222.00 | 6.51 M | $545.87 B |
| 06/02/2026 | $222.58 | $222.89 (0.14%) | $225.50 | $221.17 | 5.67 M | $545.02 B |
| 06/01/2026 | $223.20 | $223.51 (0.14%) | $224.44 | $220.84 | 8.04 M | $546.53 B |
| 05/29/2026 | $231.23 | $225.33 (-2.55%) | $231.50 | $224.59 | 13.90 M | $550.98 B |
| 05/28/2026 | $230.03 | $230.80 (0.33%) | $231.87 | $229.73 | 7.19 M | $564.36 B |
| 05/27/2026 | $229.98 | $231.29 (0.57%) | $232.89 | $229.02 | 5.84 M | $565.56 B |
| 05/26/2026 | $233.00 | $230.18 (-1.21%) | $233.24 | $229.08 | 6.62 M | $562.84 B |
| 05/22/2026 | $233.00 | $234.34 (0.58%) | $235.50 | $232.72 | 5.46 M | $573.02 B |
| 05/21/2026 | $229.32 | $231.73 (1.05%) | $231.89 | $227.35 | 5.24 M | $566.63 B |
| 05/20/2026 | $231.69 | $229.32 (-1.02%) | $232.00 | $229.17 | 7.35 M | $560.74 B |
| 05/19/2026 | $228.94 | $230.00 (0.46%) | $230.85 | $228.04 | 9.68 M | $562.40 B |
| 05/18/2026 | $226.71 | $228.92 (0.97%) | $229.70 | $225.86 | 10.14 M | $559.76 B |
| 05/15/2026 | $230.77 | $226.71 (-1.76%) | $232.14 | $226.44 | 12.17 M | $554.36 B |
| 05/14/2026 | $231.00 | $230.80 (-0.09%) | $231.76 | $229.16 | 6.97 M | $564.36 B |
| 05/13/2026 | $225.82 | $230.42 (2.04%) | $230.80 | $225.44 | 7.46 M | $563.43 B |
| 05/12/2026 | $223.00 | $224.26 (0.57%) | $227.65 | $221.65 | 8.63 M | $548.37 B |
| 05/11/2026 | $221.32 | $221.43 (0.05%) | $223.28 | $220.37 | 6.22 M | $541.45 B |
| 05/08/2026 | $222.94 | $221.32 (-0.73%) | $223.37 | $220.92 | 5.55 M | $541.18 B |
| 05/07/2026 | $224.78 | $222.51 (-1.01%) | $224.78 | $220.63 | 7.27 M | $544.09 B |
| 05/06/2026 | $225.25 | $224.62 (-0.28%) | $226.34 | $222.95 | 7.98 M | $549.25 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.
