Get the Stockscreener App
273.20
0.73%
-2.00
After Hours:
273.20
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Johnson Johnson Stock (JNJ) Price History
The historical daily chart and data for Johnson Johnson stock (JNJ), adjusted for splits and dividends, show that the latest closing stock price as of October 30, 2026, is $273.20.
- Johnson Johnson all-time high stock price is $282.01, occurred on October 30, 2026.
- The lowest Johnson Johnson stock price recorded was $81.79 on August 24, 2015. Since then, Johnson Johnson's stock price has risen over 234.03% to $273.20 now.
- The 52-week high stock price for JNJ is $282.01, representing a 3.23% increase from the current share price, occurred on October 30, 2026.
- The 52-week low stock price for JNJ is $185.12, indicating a -32.24% decrease from the current share price, occurred on November 10, 2025.
- The closing price of Johnson Johnson (JNJ) stock in the beginning of 2025 was $144.02. The stock closed the year at $206.95, a gain of over 43.70% for the year.
The table below shows more information about JNJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 30, 2026 | $282.0 | $273.1 | $8.88 | 8,967,829.0 | -0.73% |
| Oct 29, 2026 | $278.1 | $273.6 | $4.45 | 6,023,569.0 | +1.53% |
| Oct 28, 2026 | $272.8 | $264.2 | $8.55 | 6,398,164.0 | +0.86% |
| Oct 27, 2026 | $269.1 | $264.8 | $4.26 | 5,774,875.0 | +0.91% |
| Oct 26, 2026 | $272.4 | $265.0 | $7.39 | 5,777,445.0 | +0.94% |
| Oct 23, 2026 | $266.0 | $262.4 | $3.62 | 5,309,149.0 | -1.42% |
| Oct 22, 2026 | $269.7 | $259.0 | $10.63 | 10,134,969.0 | +3.81% |
| Oct 21, 2026 | $257.8 | $254.6 | $3.24 | 6,557,023.0 | -0.61% |
| Oct 20, 2026 | $260.8 | $256.4 | $4.35 | 7,664,270.0 | +2.19% |
| Oct 19, 2026 | $255.6 | $251.5 | $4.06 | 8,847,935.0 | -0.69% |
| Oct 16, 2026 | $257.6 | $254.0 | $3.55 | 6,548,954.0 | +0.90% |
| Oct 15, 2026 | $262.4 | $252.6 | $9.82 | 9,278,160.0 | -0.25% |
| Oct 14, 2026 | $253.9 | $248.5 | $5.44 | 9,662,030.0 | +2.13% |
| Oct 13, 2026 | $256.2 | $245.2 | $11.01 | 16,650,526.0 | -5.73% |
| Oct 12, 2026 | $264.4 | $260.4 | $4.02 | 5,905,015.0 | +0.88% |
| Oct 09, 2026 | $261.6 | $255.0 | $6.62 | 5,727,277.0 | +1.93% |
| Oct 08, 2026 | $257.8 | $251.9 | $5.86 | 6,177,512.0 | -0.76% |
| Oct 07, 2026 | $260.7 | $255.7 | $4.95 | 5,405,016.0 | +1.44% |
| Oct 06, 2026 | $255.5 | $251.2 | $4.31 | 5,664,289.0 | +0.73% |
| Oct 05, 2026 | $256.2 | $252.5 | $3.73 | 10,032,740.0 | -1.21% |
| Oct 02, 2026 | $259.4 | $255.1 | $4.26 | 10,942,147.0 | -1.02% |
| Oct 01, 2026 | $264.0 | $258.3 | $5.65 | 8,292,416.0 | -2.30% |
| Sep 30, 2026 | $268.5 | $264.5 | $3.97 | 6,343,704.0 | -1.06% |
Johnson Johnson Stock (JNJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Johnson Johnson stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JNJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Johnson Johnson stock price history provides a foundation for understanding how the company's stock has evolved over time.
Johnson Johnson Stock (JNJ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $282.0 | $245.2 | $36.84 | 171,741,310.0 | +3.20% |
| Sep, 2026 | $281.1 | $260.7 | $20.39 | 129,821,347.0 | -0.42% |
| Aug, 2026 | $276.5 | $250.4 | $26.03 | 131,197,348.0 | +3.68% |
| Jul, 2026 | $274.9 | $245.5 | $29.41 | 171,855,373.0 | +0.96% |
| Jun, 2026 | $259.9 | $220.8 | $39.06 | 186,531,743.0 | +12.71% |
| May, 2026 | $235.5 | $220.4 | $15.12 | 147,224,957.0 | -1.97% |
| Apr, 2026 | $247.2 | $223.8 | $23.44 | 158,312,922.0 | -5.97% |
| Mar, 2026 | $251.7 | $232.2 | $19.47 | 169,133,125.0 | -1.61% |
| Feb, 2026 | $248.9 | $227.2 | $21.69 | 179,060,401.0 | +9.32% |
| Jan, 2026 | $230.0 | $200.9 | $29.09 | 189,716,085.0 | +9.81% |
Johnson Johnson Stock (JNJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $215.2 | $199.9 | $15.28 | 169,839,130.0 | -0.00% |
| Nov, 2025 | $207.8 | $185.1 | $22.69 | 173,925,071.0 | +9.56% |
| Oct, 2025 | $194.5 | $182.9 | $11.54 | 194,338,890.0 | +1.86% |
| Sep, 2025 | $186.0 | $173.3 | $12.66 | 179,103,167.0 | +4.66% |
| Aug, 2025 | $181.2 | $164.8 | $16.37 | 172,812,757.0 | +7.55% |
| Jul, 2025 | $170.0 | $152.8 | $17.18 | 180,655,166.0 | +7.85% |
| Jun, 2025 | $157.7 | $149.0 | $8.63 | 158,660,715.0 | -1.58% |
| May, 2025 | $157.9 | $146.1 | $11.83 | 170,835,891.0 | -0.70% |
| Apr, 2025 | $161.8 | $141.5 | $20.31 | 236,042,620.0 | -5.75% |
| Mar, 2025 | $169.9 | $160.6 | $9.34 | 168,456,560.0 | +0.50% |
| Feb, 2025 | $166.4 | $150.8 | $15.65 | 155,969,350.0 | +8.46% |
| Jan, 2025 | $154.1 | $140.7 | $13.46 | 180,661,049.0 | +5.21% |
Johnson Johnson Stock (JNJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $155.0 | $142.8 | $12.25 | 152,254,297.0 | -7.53% |
| Nov, 2024 | $161.1 | $150.8 | $10.30 | 139,569,435.0 | -3.03% |
| Oct, 2024 | $166.8 | $158.8 | $7.97 | 124,442,080.0 | -1.36% |
| Sep, 2024 | $168.8 | $160.0 | $8.83 | 108,937,791.0 | -2.29% |
| Aug, 2024 | $166.0 | $156.4 | $9.54 | 136,393,795.0 | +5.07% |
| Jul, 2024 | $161.6 | $144.5 | $17.08 | 141,638,456.0 | +8.00% |
| Jun, 2024 | $149.7 | $143.9 | $5.84 | 120,237,588.0 | -0.35% |
| May, 2024 | $154.9 | $143.7 | $11.15 | 162,019,676.0 | +1.44% |
| Apr, 2024 | $158.2 | $143.1 | $15.02 | 168,421,605.0 | -8.60% |
| Mar, 2024 | $163.1 | $154.8 | $8.35 | 141,875,855.0 | -1.98% |
| Feb, 2024 | $162.2 | $154.8 | $7.41 | 155,692,654.0 | +1.56% |
| Jan, 2024 | $163.6 | $156.8 | $6.79 | 137,233,960.0 | +1.38% |
1.41%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):