JNJ
Johnson&Johnson (JNJ)
NYSE
$255.38-$3.28 (-1.27%)
Price as of Oct 02, 2026 3:23 PM EDT
  • $623.3B
    Market Cap
  • 42.21%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    -4.62%
    Low Price$258.66
    High Price$278.43
  • 3 Months
    +2.34%
    Low Price$245.81
    High Price$278.43
  • 1 Year
    +42.21%
    Low Price$181.88
    High Price$278.43
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
263.68
263.98
258.33
258.66
-2.30%
8,292,396
09/30/2026
267.91
268.48
264.51
264.74
-1.06%
6,401,670
09/29/2026
269.11
271.89
265.59
267.57
-1.61%
5,621,788
09/28/2026
270.17
273.78
269.27
271.95
+0.27%
7,188,864
09/25/2026
271.70
272.25
269.26
271.22
+0.20%
4,086,091
09/24/2026
269.52
275.23
269.01
270.68
+0.56%
6,323,959
09/23/2026
269.47
272.14
266.50
269.17
-0.007%
6,637,064
09/22/2026
267.51
270.10
265.04
269.19
-0.10%
5,682,967
09/21/2026
271.74
273.73
268.50
269.47
-0.19%
4,487,711
09/18/2026
269.45
272.11
267.20
269.99
-0.09%
16,428,453
09/17/2026
268.00
270.87
267.11
270.22
+1.10%
6,570,575
09/16/2026
266.81
268.65
266.30
267.28
+0.03%
4,888,658
09/15/2026
265.81
267.20
260.68
267.20
+0.33%
5,284,831
09/14/2026
271.00
271.55
266.19
266.32
+0.28%
4,803,644
09/11/2026
268.03
270.40
265.25
265.58
-0.29%
4,765,839
09/10/2026
270.21
271.27
265.72
266.35
-0.27%
4,927,404
09/09/2026
268.51
270.10
266.73
267.08
-0.76%
6,124,944
09/08/2026
271.28
271.99
266.88
269.12
-2.22%
8,085,307
09/04/2026
275.13
277.80
274.75
275.23
-1.15%
4,320,883
09/03/2026
277.32
278.89
273.16
278.43
+1.17%
5,940,884
09/02/2026
274.74
281.07
273.53
275.21
+1.48%
7,913,033
09/01/2026
270.83
271.91
267.02
271.19
+2.01%
6,035,314
08/31/2026
267.13
267.77
265.17
265.85
-0.82%
7,910,316
08/28/2026
265.78
268.38
264.27
268.04
+0.85%
5,766,231
08/27/2026
268.45
268.45
263.83
265.77
-1.57%
7,311,393
08/26/2026
271.97
272.91
269.55
270.00
-1.15%
7,274,440
08/25/2026
271.00
273.80
270.18
273.14
+0.53%
4,688,019
08/25/2026
$1.34 Dividend
08/24/2026
268.42
272.64
267.25
271.70
+1.04%
5,437,473
08/21/2026
266.52
271.32
265.69
268.91
+1.07%
6,186,407
08/20/2026
272.06
272.06
266.06
266.06
-2.21%
6,475,879
08/19/2026
271.66
275.11
269.23
272.07
+0.85%
7,728,512
08/18/2026
266.36
270.40
265.02
269.78
+3.33%
7,838,158
08/17/2026
257.60
262.98
256.74
261.08
+0.78%
5,515,539
08/14/2026
259.37
260.43
257.89
259.07
-0.66%
4,998,289
08/13/2026
260.44
261.33
258.37
260.79
+0.47%
4,852,714
08/12/2026
254.74
260.13
254.00
259.58
+0.41%
4,638,165
08/11/2026
259.95
262.85
257.09
258.52
-0.77%
5,945,942
08/10/2026
257.79
260.71
257.28
260.53
+0.99%
8,985,113
08/07/2026
254.63
258.33
253.87
257.97
+0.88%
6,533,741
08/06/2026
260.43
260.82
254.03
255.72
-0.24%
6,931,898
08/05/2026
254.00
258.05
253.22
256.33
+1.04%
6,468,430
08/04/2026
253.16
254.27
249.21
253.68
+0.20%
7,362,069
08/03/2026
253.72
256.49
249.68
253.16
-0.76%
8,136,277
07/31/2026
254.75
257.21
252.05
255.09
+0.21%
6,782,061
07/30/2026
257.76
259.24
253.31
254.56
-3.66%
8,226,932
07/29/2026
267.18
268.02
263.49
264.23
-0.45%
6,113,168
07/28/2026
268.67
273.55
264.87
265.42
+0.29%
10,486,478
07/27/2026
261.26
267.48
260.07
264.64
+0.97%
9,647,853
07/24/2026
260.15
262.42
258.34
262.11
+1.59%
6,351,849
07/23/2026
253.99
258.92
253.17
258.00
+1.42%
8,063,833
07/22/2026
251.52
255.03
249.98
254.38
+2.00%
9,100,125
07/21/2026
246.24
250.11
244.29
249.38
+0.72%
7,793,071
07/20/2026
250.77
252.93
247.41
247.60
-1.67%
8,114,644
07/17/2026
251.35
254.41
250.71
251.80
+1.23%
10,167,707
07/16/2026
247.68
252.30
245.09
248.74
+1.19%
11,122,983
07/15/2026
248.86
255.57
244.84
245.81
-2.69%
10,547,297
07/15/2026
$2.90 Earnings
07/14/2026
254.28
255.13
250.90
252.60
-1.52%
8,770,553
07/13/2026
256.68
258.25
254.89
256.50
+0.31%
5,272,241
07/10/2026
258.91
260.02
254.27
255.72
-0.82%
6,540,030
07/09/2026
259.35
262.16
256.86
257.83
-1.63%
6,426,294
07/08/2026
267.28
267.28
261.84
262.11
-1.44%
6,769,426
07/07/2026
263.59
268.11
262.75
265.93
+3.05%
9,089,654
07/06/2026
258.95
260.10
254.67
258.06
-1.41%
6,803,651
07/02/2026
254.52
261.81
252.75
261.75
+3.57%
8,000,740
07/01/2026
252.01
252.95
249.84
252.73
+0.004%
6,516,505
06/30/2026
257.73
258.62
251.93
252.72
-1.76%
8,469,124
06/29/2026
251.95
257.31
250.79
257.24
+1.51%
8,608,146
06/26/2026
247.05
253.86
246.65
253.41
+3.99%
16,316,770
06/25/2026
240.09
246.97
239.70
243.68
+1.61%
10,134,553
06/24/2026
238.71
241.85
237.58
239.82
+0.80%
8,139,193
06/23/2026
234.48
238.62
233.20
237.91
+3.37%
11,866,256
06/22/2026
227.83
230.31
226.38
230.15
+1.27%
8,518,349
06/18/2026
230.64
231.61
226.48
227.27
-2.48%
19,019,111
06/17/2026
232.88
234.27
229.57
233.05
-0.42%
8,546,636
06/16/2026
235.21
235.21
229.89
234.03
-0.20%
7,717,521
06/15/2026
237.83
238.32
232.43
234.50
-2.16%
7,731,634
06/12/2026
238.82
239.73
236.35
239.69
+1.07%
6,456,931
06/11/2026
238.82
240.41
236.97
237.16
-0.07%
7,398,894
06/10/2026
237.68
239.75
235.89
237.32
+0.63%
8,350,138
06/09/2026
231.24
236.54
229.28
235.84
+2.08%
8,351,218
06/08/2026
231.63
233.80
229.43
231.02
-0.26%
7,568,083
06/05/2026
228.87
234.06
227.88
231.63
+2.02%
8,034,468
06/04/2026
225.98
227.55
224.79
227.05
+2.21%
7,271,825
06/03/2026
221.36
223.83
220.91
222.14
+0.16%
6,505,891
06/02/2026
221.49
224.39
220.08
221.80
-0.28%
5,667,948
06/01/2026
222.10
223.34
219.76
222.41
-0.81%
8,040,931
05/29/2026
230.10
230.36
223.48
224.22
-2.37%
13,899,883
05/28/2026
228.90
230.73
228.60
229.67
-0.21%
7,265,120
05/27/2026
228.85
231.75
227.90
230.15
+0.48%
5,828,546
05/26/2026
231.86
232.10
227.96
229.05
-1.21%
6,621,185
05/26/2026
$1.34 Dividend
05/22/2026
230.53
233.00
230.25
231.86
+1.13%
5,464,457
05/21/2026
226.88
229.43
224.94
229.27
+1.05%
5,237,294
05/20/2026
229.23
229.54
226.74
226.89
-0.30%
7,352,866
05/19/2026
226.51
228.40
225.62
227.56
+0.47%
9,675,562
05/18/2026
224.31
227.27
223.47
226.49
+0.97%
10,138,738
05/15/2026
228.32
229.67
224.04
224.31
-1.77%
12,163,860
05/14/2026
228.55
229.30
226.73
228.35
+0.16%
7,004,304