Johnson & Johnson JNJ
285.75 USD +2.23 (+0.79%)
Regular-session close
286.67 +0.92 +0.32%
After hours · Nov 13, 7:53 PM ET
284.03 Day range 288.11
195.25 52-week range 285.75
- YTD
- +38.08%
- 1 year
- +46.35%
JNJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 285.00 | 288.11 | 284.03 | 285.75 | +2.23 | +0.79% | 6,130,186 |
| Nov 12, 2026 | 284.38 | 286.07 | 281.02 | 283.52 | +3.11 | +1.11% | 7,676,258 |
| Nov 11, 2026 | 277.96 | 281.16 | 276.61 | 280.41 | -0.37 | -0.13% | 5,383,980 |
| Nov 10, 2026 | 282.00 | 283.25 | 279.22 | 280.78 | -1.33 | -0.47% | 7,338,500 |
| Nov 9, 2026 | 278.00 | 282.73 | 276.20 | 282.11 | +5.89 | +2.13% | 6,898,091 |
| Nov 6, 2026 | 267.56 | 276.41 | 265.55 | 276.22 | +3.90 | +1.43% | 8,860,000 |
| Nov 5, 2026 | 278.92 | 281.92 | 271.64 | 272.32 | -4.00 | -1.45% | 9,654,800 |
| Nov 4, 2026 | 272.41 | 277.35 | 267.67 | 276.32 | +10.15 | +3.81% | 9,619,900 |
| Nov 3, 2026 | 268.51 | 271.07 | 265.28 | 266.17 | -4.39 | -1.62% | 6,505,200 |
| Nov 2, 2026 | 272.06 | 273.01 | 267.44 | 270.56 | -2.64 | -0.97% | 8,263,000 |
| Oct 30, 2026 | 280.00 | 282.02 | 273.13 | 273.20 | -2.00 | -0.73% | 8,969,000 |
| Oct 29, 2026 | 275.31 | 278.05 | 273.60 | 275.20 | +4.16 | +1.53% | 6,023,600 |
| Oct 28, 2026 | 265.83 | 272.75 | 264.20 | 271.04 | +2.31 | +0.86% | 6,392,400 |
| Oct 27, 2026 | 265.25 | 269.09 | 264.83 | 268.73 | +2.43 | +0.91% | 5,774,600 |
| Oct 26, 2026 | 266.74 | 272.36 | 264.97 | 266.30 | +2.49 | +0.94% | 5,776,500 |
| Oct 23, 2026 | 265.82 | 266.03 | 262.40 | 263.81 | -3.80 | -1.42% | 5,308,800 |
| Oct 22, 2026 | 260.54 | 269.67 | 259.04 | 267.61 | +9.83 | +3.81% | 10,127,900 |
| Oct 21, 2026 | 257.50 | 257.80 | 254.56 | 257.78 | -1.58 | -0.61% | 6,556,200 |
| Oct 20, 2026 | 257.48 | 260.77 | 256.42 | 259.36 | +5.57 | +2.19% | 7,659,800 |
| Oct 19, 2026 | 254.43 | 255.56 | 251.50 | 253.79 | -1.77 | -0.69% | 8,847,400 |
| Oct 16, 2026 | 255.52 | 257.55 | 254.00 | 255.56 | +2.28 | +0.90% | 6,548,000 |
| Oct 15, 2026 | 257.11 | 262.45 | 252.62 | 253.28 | -0.63 | -0.25% | 9,274,700 |
| Oct 14, 2026 | 249.10 | 253.94 | 248.50 | 253.91 | +5.30 | +2.13% | 9,662,000 |
| Oct 13, 2026 | 254.56 | 256.18 | 245.17 | 248.61 | -15.12 | -5.73% | 16,647,100 |
| Oct 12, 2026 | 261.60 | 264.39 | 260.37 | 263.73 | +2.29 | +0.88% | 5,902,500 |
| Oct 9, 2026 | 255.09 | 261.61 | 254.99 | 261.44 | +4.96 | +1.93% | 5,726,000 |
| Oct 8, 2026 | 256.22 | 257.80 | 251.95 | 256.48 | -1.97 | -0.76% | 6,172,800 |
| Oct 7, 2026 | 256.21 | 260.68 | 255.73 | 258.45 | +3.67 | +1.44% | 5,402,200 |
| Oct 6, 2026 | 254.15 | 255.48 | 251.17 | 254.78 | +1.85 | +0.73% | 5,661,000 |
| Oct 5, 2026 | 256.00 | 256.24 | 252.51 | 252.93 | -3.10 | -1.21% | 10,026,800 |
| Oct 2, 2026 | 259.38 | 259.38 | 255.12 | 256.03 | -2.63 | -1.02% | 10,940,400 |
| Oct 1, 2026 | 263.68 | 263.98 | 258.33 | 258.66 | -6.08 | -2.30% | 8,289,000 |
| Sep 30, 2026 | 267.91 | 268.48 | 264.51 | 264.74 | -2.83 | -1.06% | 6,341,000 |
| Sep 29, 2026 | 269.11 | 271.89 | 265.59 | 267.57 | -4.38 | -1.61% | 5,620,500 |
| Sep 28, 2026 | 270.17 | 273.78 | 269.27 | 271.95 | +0.73 | +0.27% | 7,185,600 |
| Sep 25, 2026 | 271.70 | 272.25 | 269.26 | 271.22 | +0.54 | +0.20% | 4,085,700 |
| Sep 24, 2026 | 269.52 | 275.23 | 269.01 | 270.68 | +1.51 | +0.56% | 6,320,600 |
| Sep 23, 2026 | 269.47 | 272.14 | 266.50 | 269.17 | -0.02 | -0.01% | 6,632,700 |
| Sep 22, 2026 | 267.51 | 270.10 | 265.04 | 269.19 | -0.28 | -0.10% | 5,680,700 |
| Sep 21, 2026 | 271.74 | 273.73 | 268.50 | 269.47 | -0.52 | -0.19% | 4,485,300 |
| Sep 18, 2026 | 269.45 | 272.11 | 267.20 | 269.99 | -0.23 | -0.09% | 16,428,400 |
| Sep 17, 2026 | 268.00 | 270.87 | 267.11 | 270.22 | +2.94 | +1.10% | 6,568,800 |
| Sep 16, 2026 | 266.81 | 268.65 | 266.30 | 267.28 | +0.08 | +0.03% | 4,887,300 |
| Sep 15, 2026 | 265.81 | 267.20 | 260.68 | 267.20 | +0.88 | +0.33% | 5,283,500 |
| Sep 14, 2026 | 271.00 | 271.55 | 266.19 | 266.32 | +0.74 | +0.28% | 4,740,800 |
| Sep 11, 2026 | 268.03 | 270.40 | 265.25 | 265.58 | -0.77 | -0.29% | 4,701,200 |
| Sep 10, 2026 | 270.21 | 271.27 | 265.72 | 266.35 | -0.73 | -0.27% | 4,929,500 |
| Sep 9, 2026 | 268.51 | 270.10 | 266.73 | 267.08 | -2.04 | -0.76% | 6,124,600 |
| Sep 8, 2026 | 271.28 | 271.99 | 266.88 | 269.12 | -6.11 | -2.22% | 8,084,700 |
| Sep 4, 2026 | 275.13 | 277.80 | 274.75 | 275.23 | -3.20 | -1.15% | 4,320,100 |
| Sep 3, 2026 | 277.32 | 278.89 | 273.16 | 278.43 | +3.22 | +1.17% | 5,940,300 |
| Sep 2, 2026 | 274.74 | 281.07 | 273.53 | 275.21 | +4.02 | +1.48% | 7,910,600 |
| Sep 1, 2026 | 270.83 | 271.91 | 267.02 | 271.19 | +5.34 | +2.01% | 6,033,600 |
| Aug 31, 2026 | 267.13 | 267.77 | 265.17 | 265.85 | -2.19 | -0.82% | 7,900,100 |
| Aug 28, 2026 | 265.78 | 268.38 | 264.27 | 268.04 | +2.27 | +0.85% | 5,765,600 |
| Aug 27, 2026 | 268.45 | 268.45 | 263.83 | 265.77 | -4.23 | -1.57% | 7,306,200 |
| Aug 26, 2026 | 271.97 | 272.91 | 269.55 | 270.00 | -3.14 | -1.15% | 7,214,100 |
| Aug 25, 2026 | 271.00 | 273.80 | 270.18 | 273.14 | +0.10 | +0.04% | 4,687,000 |
| Aug 24, 2026 | 269.74 | 273.98 | 268.57 | 273.04 | +2.80 | +1.04% | 5,436,100 |
| Aug 21, 2026 | 267.83 | 272.66 | 267.00 | 270.24 | +2.87 | +1.07% | 6,186,800 |
| Aug 20, 2026 | 273.40 | 273.40 | 267.37 | 267.37 | -6.04 | -2.21% | 6,475,900 |
| Aug 19, 2026 | 273.00 | 276.47 | 270.56 | 273.41 | +2.30 | +0.85% | 7,728,500 |
| Aug 18, 2026 | 267.67 | 271.73 | 266.33 | 271.11 | +8.74 | +3.33% | 7,838,200 |
| Aug 17, 2026 | 258.87 | 264.28 | 258.01 | 262.37 | +2.02 | +0.78% | 5,515,500 |
| Aug 14, 2026 | 260.65 | 261.71 | 259.16 | 260.35 | -1.73 | -0.66% | 4,998,100 |
65 days, newest first. Daily bars as drawn on the JNJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.