5 DAY PERFORMANCE
+6.22%
1 MONTH PERFORMANCE
+3.52%
3 MONTH PERFORMANCE
+3.05%
6 MONTH PERFORMANCE
+17.89%
YEAR-TO-DATE PERFORMANCE
+17.22%
1 YEAR PERFORMANCE
+60.32%
Johnson & Johnson Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $225.39 | $225.59 (0.09%) | $226.53 | $224.90 | 5.56 M | $551.62 B |
| 05/04/2026 | $225.51 | $224.20 (-0.58%) | $227.07 | $223.58 | 8.22 M | $548.22 B |
| 05/01/2026 | $229.06 | $227.19 (-0.82%) | $229.77 | $227.02 | 6.86 M | $555.53 B |
| 04/30/2026 | $227.95 | $229.85 (0.83%) | $231.16 | $227.81 | 8.16 M | $562.04 B |
| 04/29/2026 | $225.52 | $227.35 (0.81%) | $228.71 | $224.86 | 7.07 M | $555.92 B |
| 04/28/2026 | $227.73 | $227.79 (0.03%) | $231.03 | $226.37 | 7.18 M | $557.00 B |
| 04/27/2026 | $225.77 | $225.34 (-0.19%) | $227.91 | $224.35 | 7.90 M | $551.01 B |
| 04/24/2026 | $229.03 | $227.50 (-0.67%) | $229.99 | $227.02 | 6.07 M | $556.29 B |
| 04/23/2026 | $227.25 | $230.65 (1.5%) | $231.39 | $227.03 | 7.10 M | $563.99 B |
| 04/22/2026 | $226.18 | $226.10 (-0.04%) | $227.48 | $223.78 | 9.00 M | $552.87 B |
| 04/21/2026 | $229.35 | $226.16 (-1.39%) | $229.69 | $224.70 | 11.68 M | $553.01 B |
| 04/20/2026 | $234.81 | $230.69 (-1.75%) | $235.26 | $229.53 | 7.81 M | $564.09 B |
| 04/17/2026 | $234.36 | $234.18 (-0.08%) | $235.54 | $232.04 | 8.95 M | $572.62 B |
| 04/16/2026 | $237.42 | $234.54 (-1.21%) | $238.14 | $232.12 | 8.67 M | $573.50 B |
| 04/15/2026 | $239.94 | $238.67 (-0.53%) | $240.42 | $236.75 | 6.46 M | $583.60 B |
| 04/14/2026 | $235.01 | $240.10 (2.17%) | $242.19 | $233.25 | 10.32 M | $587.10 B |
| 04/13/2026 | $237.71 | $237.96 (0.11%) | $238.39 | $235.18 | 7.66 M | $581.87 B |
| 04/10/2026 | $242.00 | $238.46 (-1.46%) | $242.26 | $237.91 | 7.35 M | $583.09 B |
| 04/09/2026 | $241.30 | $241.31 (0%) | $244.20 | $240.54 | 6.22 M | $590.06 B |
| 04/08/2026 | $236.64 | $241.30 (1.97%) | $241.33 | $233.90 | 8.77 M | $590.03 B |
| 04/07/2026 | $240.78 | $238.41 (-0.98%) | $240.78 | $236.01 | 6.24 M | $582.97 B |
| 04/06/2026 | $242.65 | $240.97 (-0.69%) | $243.52 | $240.50 | 4.44 M | $589.23 B |
| 04/02/2026 | $245.11 | $243.04 (-0.84%) | $247.21 | $241.87 | 6.88 M | $594.29 B |
| 04/01/2026 | $245.60 | $244.12 (-0.6%) | $247.20 | $243.74 | 6.31 M | $596.93 B |
| 03/31/2026 | $243.01 | $244.44 (0.59%) | $245.33 | $242.65 | 7.55 M | $597.71 B |
| 03/30/2026 | $243.49 | $242.49 (-0.41%) | $244.21 | $240.51 | 7.24 M | $592.94 B |
| 03/27/2026 | $241.19 | $240.45 (-0.31%) | $242.68 | $239.13 | 7.62 M | $587.96 B |
| 03/26/2026 | $240.00 | $239.26 (-0.31%) | $241.65 | $238.93 | 5.17 M | $585.05 B |
| 03/25/2026 | $236.80 | $239.93 (1.32%) | $241.46 | $235.73 | 6.46 M | $586.68 B |
| 03/24/2026 | $234.14 | $235.27 (0.48%) | $236.00 | $232.24 | 9.05 M | $575.29 B |
| 03/23/2026 | $237.40 | $235.42 (-0.83%) | $238.31 | $234.25 | 7.31 M | $575.66 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.
