5 DAY PERFORMANCE
-11.20%
1 MONTH PERFORMANCE
-4.09%
3 MONTH PERFORMANCE
-5.82%
6 MONTH PERFORMANCE
+7.54%
YEAR-TO-DATE PERFORMANCE
+17.22%
1 YEAR PERFORMANCE
+30.42%
Johnson & Johnson Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $278.92 | $272.32 (-2.37%) | $281.92 | $271.64 | 9.61 M | $666.52 B |
| 11/04/2026 | $272.41 | $276.32 (1.44%) | $277.35 | $267.67 | 9.62 M | $676.31 B |
| 11/03/2026 | $268.51 | $266.17 (-0.87%) | $271.07 | $265.28 | 6.51 M | $651.46 B |
| 11/02/2026 | $272.06 | $270.56 (-0.55%) | $273.01 | $267.44 | 8.26 M | $662.21 B |
| 10/30/2026 | $280.00 | $273.20 (-2.43%) | $282.02 | $273.13 | 8.97 M | $668.67 B |
| 10/29/2026 | $275.31 | $275.20 (-0.04%) | $278.05 | $273.60 | 6.02 M | $673.57 B |
| 10/28/2026 | $265.83 | $271.04 (1.96%) | $272.75 | $264.20 | 6.40 M | $663.38 B |
| 10/27/2026 | $265.25 | $268.73 (1.31%) | $269.09 | $264.83 | 5.77 M | $657.73 B |
| 10/26/2026 | $266.74 | $266.30 (-0.16%) | $272.36 | $264.97 | 5.78 M | $651.78 B |
| 10/23/2026 | $265.82 | $263.81 (-0.76%) | $266.02 | $262.40 | 5.31 M | $645.69 B |
| 10/22/2026 | $260.54 | $267.61 (2.71%) | $269.67 | $259.04 | 10.13 M | $654.99 B |
| 10/21/2026 | $257.50 | $257.78 (0.11%) | $257.80 | $254.56 | 6.56 M | $630.93 B |
| 10/20/2026 | $257.48 | $259.36 (0.73%) | $260.77 | $256.42 | 7.66 M | $634.80 B |
| 10/19/2026 | $254.43 | $253.79 (-0.25%) | $255.56 | $251.50 | 8.85 M | $621.16 B |
| 10/16/2026 | $255.52 | $255.56 (0.02%) | $257.55 | $254.00 | 6.55 M | $625.50 B |
| 10/15/2026 | $257.11 | $253.28 (-1.49%) | $262.45 | $252.62 | 9.28 M | $619.92 B |
| 10/14/2026 | $249.10 | $253.91 (1.93%) | $253.94 | $248.50 | 9.66 M | $621.46 B |
| 10/13/2026 | $254.56 | $248.61 (-2.34%) | $256.18 | $245.17 | 16.65 M | $608.49 B |
| 10/12/2026 | $261.60 | $263.73 (0.81%) | $264.39 | $260.37 | 5.91 M | $645.49 B |
| 10/09/2026 | $255.09 | $261.44 (2.49%) | $261.61 | $254.99 | 5.73 M | $639.89 B |
| 10/08/2026 | $256.22 | $256.48 (0.1%) | $257.80 | $251.95 | 6.18 M | $627.75 B |
| 10/07/2026 | $256.21 | $258.45 (0.87%) | $260.68 | $255.73 | 5.41 M | $632.57 B |
| 10/06/2026 | $254.15 | $254.78 (0.25%) | $255.48 | $251.17 | 5.66 M | $623.59 B |
| 10/05/2026 | $256.00 | $252.93 (-1.2%) | $256.24 | $252.51 | 10.03 M | $619.06 B |
| 10/02/2026 | $259.38 | $256.03 (-1.29%) | $259.38 | $255.12 | 10.94 M | $626.65 B |
| 10/01/2026 | $263.68 | $258.66 (-1.9%) | $263.98 | $258.33 | 8.29 M | $633.08 B |
| 09/30/2026 | $267.91 | $264.74 (-1.18%) | $268.48 | $264.51 | 6.34 M | $647.96 B |
| 09/29/2026 | $269.11 | $267.57 (-0.57%) | $271.89 | $265.59 | 5.62 M | $654.89 B |
| 09/28/2026 | $270.17 | $271.95 (0.66%) | $273.78 | $269.27 | 7.19 M | $665.61 B |
| 09/25/2026 | $271.70 | $271.22 (-0.18%) | $272.25 | $269.26 | 4.09 M | $663.83 B |
| 09/24/2026 | $269.52 | $270.68 (0.43%) | $275.23 | $269.01 | 6.32 M | $662.50 B |
| 09/23/2026 | $269.47 | $269.17 (-0.11%) | $272.14 | $266.50 | 6.64 M | $658.81 B |
| 09/22/2026 | $267.51 | $269.19 (0.63%) | $270.10 | $265.04 | 5.68 M | $658.86 B |
| 09/21/2026 | $271.74 | $269.47 (-0.84%) | $273.73 | $268.50 | 4.49 M | $659.54 B |
| 09/18/2026 | $269.45 | $269.99 (0.2%) | $272.11 | $267.20 | 16.43 M | $660.81 B |
| 09/17/2026 | $268.00 | $270.22 (0.83%) | $270.87 | $267.11 | 6.57 M | $661.38 B |
| 09/16/2026 | $266.81 | $267.28 (0.18%) | $268.65 | $266.30 | 4.89 M | $654.18 B |
| 09/15/2026 | $265.81 | $267.20 (0.52%) | $267.20 | $260.68 | 5.28 M | $653.99 B |
| 09/14/2026 | $271.00 | $266.32 (-1.73%) | $271.55 | $266.19 | 4.74 M | $651.83 B |
| 09/11/2026 | $268.03 | $265.58 (-0.91%) | $270.40 | $265.25 | 4.71 M | $650.02 B |
| 09/10/2026 | $270.21 | $266.35 (-1.43%) | $271.27 | $265.72 | 4.93 M | $651.91 B |
| 09/09/2026 | $268.51 | $267.08 (-0.53%) | $270.10 | $266.73 | 6.13 M | $653.69 B |
| 09/08/2026 | $271.28 | $269.12 (-0.8%) | $271.99 | $266.88 | 8.09 M | $658.69 B |
| 09/04/2026 | $275.13 | $275.23 (0.04%) | $277.80 | $274.75 | 4.32 M | $673.64 B |
| 09/03/2026 | $277.32 | $278.43 (0.4%) | $278.89 | $273.15 | 5.94 M | $681.47 B |
| 09/02/2026 | $274.74 | $275.21 (0.17%) | $281.07 | $273.53 | 7.91 M | $673.59 B |
| 09/01/2026 | $270.83 | $271.19 (0.13%) | $271.91 | $267.02 | 6.04 M | $663.75 B |
| 08/31/2026 | $267.13 | $265.85 (-0.48%) | $267.77 | $265.17 | 7.90 M | $650.68 B |
| 08/28/2026 | $265.78 | $268.04 (0.85%) | $268.38 | $264.27 | 5.77 M | $656.04 B |
| 08/27/2026 | $268.45 | $265.77 (-1%) | $268.45 | $263.83 | 7.31 M | $650.49 B |
| 08/26/2026 | $271.97 | $270.00 (-0.72%) | $272.90 | $269.55 | 7.22 M | $660.84 B |
| 08/25/2026 | $271.00 | $273.14 (0.79%) | $273.80 | $270.18 | 4.69 M | $668.52 B |
| 08/24/2026 | $269.74 | $273.04 (1.22%) | $273.98 | $268.57 | 5.44 M | $668.28 B |
| 08/21/2026 | $267.83 | $270.24 (0.9%) | $272.65 | $267.00 | 6.19 M | $661.43 B |
| 08/20/2026 | $273.40 | $267.37 (-2.21%) | $273.40 | $267.37 | 6.48 M | $654.40 B |
| 08/19/2026 | $273.00 | $273.41 (0.15%) | $276.47 | $270.56 | 7.73 M | $669.19 B |
| 08/18/2026 | $267.67 | $271.11 (1.29%) | $271.73 | $266.33 | 7.84 M | $663.56 B |
| 08/17/2026 | $258.87 | $262.37 (1.35%) | $264.28 | $258.01 | 5.52 M | $642.16 B |
| 08/14/2026 | $260.65 | $260.35 (-0.12%) | $261.71 | $259.16 | 5.00 M | $637.22 B |
| 08/13/2026 | $261.73 | $262.08 (0.13%) | $262.62 | $259.65 | 4.85 M | $641.45 B |
| 08/12/2026 | $256.00 | $260.86 (1.9%) | $261.41 | $255.26 | 4.63 M | $638.47 B |
| 08/11/2026 | $261.23 | $259.80 (-0.55%) | $264.15 | $258.36 | 5.95 M | $635.87 B |
| 08/10/2026 | $259.06 | $261.81 (1.06%) | $262.00 | $258.55 | 8.99 M | $640.79 B |
| 08/07/2026 | $255.89 | $259.24 (1.31%) | $259.60 | $255.12 | 6.53 M | $634.50 B |
| 08/06/2026 | $261.71 | $256.98 (-1.81%) | $262.11 | $255.28 | 6.93 M | $628.97 B |
| 08/05/2026 | $255.25 | $257.59 (0.92%) | $259.32 | $254.47 | 6.47 M | $630.46 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.
