JNJ
Johnson&Johnson (JNJ)
NYSE
$257.30+$0.95 (+0.37%)
Price as of Jul 31, 2026 8:00 PM EDT
  • $616.5B
    Market Cap
  • 57.03%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +0.94%
    Low Price$247.02
    High Price$267.24
  • 3 Months
    +12.17%
    Low Price$220.05
    High Price$267.24
  • 1 Year
    +57.03%
    Low Price$166.43
    High Price$267.24
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
256.01
258.48
253.29
256.35
+0.21%
6,782,061
07/30/2026
259.03
260.52
254.56
255.82
-3.66%
8,226,932
07/29/2026
268.50
269.34
264.79
265.53
-0.45%
6,113,168
07/28/2026
270.00
274.90
266.18
266.73
+0.29%
10,486,478
07/27/2026
262.55
268.80
261.35
265.95
+0.97%
9,647,853
07/24/2026
261.43
263.71
259.61
263.40
+1.59%
6,351,849
07/23/2026
255.24
260.20
254.42
259.27
+1.42%
8,063,833
07/22/2026
252.76
256.29
251.21
255.63
+2.00%
9,100,125
07/21/2026
247.45
251.34
245.49
250.61
+0.72%
7,793,071
07/20/2026
252.01
254.18
248.63
248.82
-1.67%
8,114,644
07/17/2026
252.59
255.66
251.95
253.04
+1.23%
10,167,707
07/16/2026
248.90
253.55
246.30
249.97
+1.19%
11,122,983
07/15/2026
250.09
256.83
246.05
247.02
-2.69%
10,547,297
07/15/2026
$2.90 Earnings
07/14/2026
255.53
256.39
252.14
253.85
-1.52%
8,770,553
07/13/2026
257.95
259.53
256.15
257.77
+0.31%
5,272,241
07/10/2026
260.19
261.30
255.52
256.98
-0.82%
6,540,030
07/09/2026
260.63
263.45
258.13
259.10
-1.63%
6,426,294
07/08/2026
268.60
268.60
263.13
263.40
-1.44%
6,769,426
07/07/2026
264.89
269.43
264.05
267.24
+3.05%
9,089,654
07/06/2026
260.23
261.38
255.93
259.33
-1.41%
6,803,651
07/02/2026
255.78
263.10
254.00
263.04
+3.57%
8,000,740
07/01/2026
253.25
254.20
251.08
253.98
+0.004%
6,516,505
06/30/2026
259.00
259.90
253.17
253.97
-1.76%
8,469,124
06/29/2026
253.19
258.58
252.03
258.51
+1.51%
8,608,146
06/26/2026
248.27
255.11
247.87
254.66
+3.99%
16,316,770
06/25/2026
241.27
248.19
240.89
244.88
+1.61%
10,134,553
06/24/2026
239.89
243.04
238.75
241.00
+0.80%
8,139,193
06/23/2026
235.64
239.80
234.35
239.08
+3.37%
11,866,256
06/22/2026
228.95
231.45
227.50
231.29
+1.27%
8,518,349
06/18/2026
231.78
232.75
227.60
228.39
-2.48%
19,019,111
06/17/2026
234.03
235.43
230.70
234.20
-0.42%
8,546,636
06/16/2026
236.37
236.37
231.02
235.18
-0.20%
7,717,521
06/15/2026
239.00
239.50
233.58
235.66
-2.16%
7,731,634
06/12/2026
240.00
240.91
237.52
240.87
+1.07%
6,456,931
06/11/2026
240.00
241.60
238.14
238.33
-0.07%
7,398,894
06/10/2026
238.85
240.93
237.05
238.49
+0.63%
8,350,138
06/09/2026
232.38
237.71
230.41
237.00
+2.08%
8,351,218
06/08/2026
232.77
234.95
230.56
232.16
-0.26%
7,568,083
06/05/2026
230.00
235.22
229.00
232.77
+2.02%
8,034,468
06/04/2026
227.09
228.67
225.90
228.17
+2.21%
7,271,825
06/03/2026
222.45
224.93
222.00
223.24
+0.16%
6,505,891
06/02/2026
222.58
225.50
221.17
222.89
-0.28%
5,667,948
06/01/2026
223.20
224.44
220.84
223.51
-0.81%
8,040,931
05/29/2026
231.23
231.50
224.59
225.33
-2.37%
13,899,883
05/28/2026
230.03
231.87
229.73
230.80
-0.21%
7,265,120
05/27/2026
229.98
232.89
229.02
231.29
+0.48%
5,828,546
05/26/2026
233.00
233.24
229.08
230.18
-1.21%
6,621,185
05/26/2026
$1.34 Dividend
05/22/2026
231.67
234.15
231.39
233.00
+1.13%
5,464,457
05/21/2026
228.00
230.56
226.05
230.40
+1.05%
5,237,294
05/20/2026
230.37
230.67
227.86
228.01
-0.30%
7,352,866
05/19/2026
227.63
229.53
226.74
228.68
+0.47%
9,675,562
05/18/2026
225.41
228.39
224.57
227.61
+0.97%
10,138,738
05/15/2026
229.45
230.81
225.15
225.41
-1.77%
12,163,860
05/14/2026
229.68
230.43
227.85
229.48
+0.16%
7,004,304
05/13/2026
224.53
229.48
224.15
229.10
+2.75%
7,462,147
05/12/2026
221.72
226.35
220.38
222.98
+1.28%
8,626,742
05/11/2026
220.05
222.00
219.11
220.16
+0.05%
6,223,183
05/08/2026
221.67
222.09
219.66
220.05
-0.53%
5,550,555
05/07/2026
223.49
223.49
219.37
221.24
-0.94%
7,269,708
05/06/2026
223.96
225.05
221.68
223.34
-0.41%
7,982,250
05/05/2026
224.10
225.23
223.61
224.26
+0.60%
5,556,720
05/04/2026
224.22
225.77
222.30
222.92
-1.32%
8,215,236
05/01/2026
227.75
228.46
225.72
225.89
-1.16%
6,863,587
04/30/2026
226.65
229.84
226.51
228.54
+1.10%
8,157,166
04/29/2026
224.23
227.40
223.57
226.05
-0.19%
7,070,858
04/28/2026
226.43
229.71
225.08
226.49
+1.09%
7,179,842
04/27/2026
224.48
226.61
223.07
224.05
-0.95%
7,897,779
04/24/2026
227.72
228.67
225.72
226.20
-1.37%
6,067,522
04/23/2026
225.95
230.07
225.73
229.33
+2.01%
7,097,642
04/22/2026
224.89
226.18
222.50
224.81
-0.03%
9,003,352
04/21/2026
228.04
228.38
223.42
224.87
-1.96%
11,679,819
04/20/2026
233.47
233.91
228.22
229.37
-1.49%
7,810,027
04/17/2026
233.02
234.19
230.71
232.84
-0.15%
8,946,288
04/16/2026
236.06
236.78
230.79
233.20
-1.73%
8,668,883
04/15/2026
238.56
239.05
235.40
237.31
-0.60%
6,463,456
04/14/2026
233.67
240.81
231.92
238.73
+0.90%
10,318,725
04/14/2026
$2.70 Earnings
04/13/2026
236.35
237.03
233.84
236.60
-0.21%
7,663,274
04/10/2026
240.62
240.87
236.55
237.10
-1.18%
7,354,177
04/09/2026
239.92
242.80
239.16
239.93
+0.004%
6,216,320
04/08/2026
235.29
239.95
232.56
239.92
+1.21%
8,771,117
04/07/2026
239.40
239.40
234.66
237.05
-1.06%
6,241,146
04/06/2026
241.26
242.13
239.12
239.59
-0.85%
4,442,427
04/02/2026
243.71
245.80
240.49
241.65
-0.44%
6,878,704
04/01/2026
244.20
245.79
242.35
242.72
-0.13%
6,314,634
03/31/2026
241.62
243.93
241.26
243.04
+0.80%
7,554,152
03/30/2026
242.10
242.81
239.13
241.10
+0.85%
7,241,324
03/27/2026
239.81
241.29
237.76
239.08
+0.51%
7,617,616
03/26/2026
238.63
240.27
237.56
237.87
-0.29%
5,171,440
03/25/2026
235.45
240.07
234.38
238.56
+1.98%
6,456,736
03/24/2026
232.80
234.65
230.91
233.92
-0.06%
9,046,201
03/23/2026
236.04
236.95
232.91
234.07
+0.02%
7,313,653
03/20/2026
235.48
236.93
233.16
234.02
-0.94%
17,211,209
03/19/2026
236.98
237.89
234.96
236.24
+0.13%
7,511,537
03/18/2026
236.51
237.74
234.07
235.92
-0.35%
6,811,546
03/17/2026
242.19
242.74
235.86
236.75
-2.09%
7,281,734
03/16/2026
242.53
243.65
240.29
241.80
+0.69%
7,571,757
03/13/2026
242.81
244.19
240.12
240.14
-0.21%
6,415,539