Dark

JNJ
Johnson & Johnson
stock NYSE

At Close

Feb 24, 2026 3:59:59 PM EST

246.32USD+0.195%(+0.48)7,200,224

232.56Bid 258.14Ask 25.58Spread

Pre-market

Feb 24, 2026 8:58:15 AM EST

244.87USD-0.395%(-0.97)522

After-hours

Feb 24, 2026 4:00:30 PM EST

246.28USD-0.016%(-0.04)153,769

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-24	245.4000	247.1600	244.680000	246.3200	+0.195%	7,200,224	0.000%
2026-02-23	243.6300	246.8100	242.600000	245.8400	+1.382%	9,622,662	+0.195%
2026-02-20	246.4700	246.8800	240.280000	242.4900	-1.790%	13,565,791	+1.579%
2026-02-19	244.6200	246.9600	244.270000	246.9100	+0.784%	7,553,915	-0.239%
2026-02-18	243.2400	245.0650	242.820000	244.9900	+0.682%	8,129,356	+0.543%
2026-02-17	244.1300	244.4900	241.870000	243.3300	-0.049%	12,702,491	+1.229%
2026-02-13	244.5900	244.9500	242.610000	243.4500	-0.450%	13,268,075	+1.179%
2026-02-12	240.4800	246.3499	239.680000	244.5500	+1.532%	10,254,193	+0.724%
2026-02-11	239.3400	241.2600	237.400000	240.8600	+1.053%	6,802,954	+2.267%
2026-02-10	239.9800	240.5000	237.880000	238.3500	-0.122%	6,723,053	+3.344%
2026-02-09	240.2500	240.7400	237.040000	238.6400	-0.563%	9,378,468	+3.218%
2026-02-06	238.9600	240.9350	237.980000	239.9900	+0.925%	8,273,681	+2.638%
2026-02-05	235.0000	239.5800	234.990000	237.7900	+1.416%	10,312,560	+3.587%
2026-02-04	235.0000	235.8300	232.940000	234.4700	+0.588%	8,641,026	+5.054%
2026-02-03	231.5000	235.2000	230.480000	233.1000	+1.018%	9,345,967	+5.671%
2026-02-02	228.3200	231.1900	227.250000	230.7500	+1.540%	8,174,279	+6.748%
2026-01-30	228.2600	228.5000	225.330000	227.2500	-0.018%	11,045,379	+8.392%
2026-01-29	228.8100	230.0000	227.080000	227.2900	-0.189%	9,645,024	+8.373%
2026-01-28	226.4000	228.5700	226.075000	227.7200	+1.461%	9,026,385	+8.168%
2026-01-27	222.0000	225.5000	220.700000	224.4400	+1.332%	8,154,303	+9.749%
2026-01-26	220.2100	222.0300	220.000000	221.4900	+0.613%	6,850,409	+11.210%
2026-01-23	219.8000	221.2100	217.843500	220.1400	+0.755%	6,951,928	+11.892%
2026-01-22	218.7700	222.1700	218.100000	218.4900	+0.220%	13,159,996	+12.737%
2026-01-21	211.0000	218.6750	210.500000	218.0100	-0.092%	14,909,300	+12.986%
2026-01-20	217.0900	218.7250	214.500000	218.2100	-0.206%	14,056,994	+12.882%
2026-01-16	219.0400	220.1100	218.135000	218.6600	-0.414%	10,017,701	+12.650%
2026-01-15	218.2300	219.7500	215.910600	219.5700	+0.467%	8,491,915	+12.183%
2026-01-14	214.7300	218.8600	214.145000	218.5500	+2.293%	11,858,528	+12.706%
2026-01-13	209.9100	214.3900	208.860000	213.6500	+1.874%	11,375,289	+15.291%
2026-01-12	205.5500	209.9000	203.850000	209.7200	+2.608%	11,794,339	+17.452%
2026-01-09	205.9100	206.7000	204.010000	204.3900	-0.661%	6,109,936	+20.515%
2026-01-08	206.9300	208.9800	204.970000	205.7500	-0.839%	6,557,777	+19.718%
2026-01-07	205.2600	208.2600	205.030000	207.4900	+1.318%	7,545,385	+18.714%
2026-01-06	204.6000	206.7050	204.115000	204.7900	+0.235%	8,107,789	+20.279%
2026-01-05	205.8700	205.9350	200.910100	204.3100	-1.466%	9,476,911	+20.562%
2026-01-02	206.8200	207.3850	203.680000	207.3500	+0.193%	6,325,484	+18.794%
2025-12-31	206.9100	207.5000	206.370000	206.9500	+0.019%	4,083,859	+19.024%
2025-12-30	207.5100	207.6900	206.520000	206.9100	-0.313%	3,937,397	+19.047%
2025-12-29	208.0000	209.4700	207.380000	207.5600	-0.034%	4,348,732	+18.674%
2025-12-26	207.5300	208.0400	206.710100	207.6300	-0.072%	2,316,733	+18.634%
2025-12-24	206.0000	207.9400	205.570000	207.7800	+0.972%	2,376,541	+18.548%
2025-12-23	205.0200	206.5300	203.280000	205.7800	-0.743%	7,047,346	+19.701%
2025-12-22	206.1300	208.0800	205.500000	207.3200	+0.460%	8,187,755	+18.811%
2025-12-19	207.5600	209.2400	206.030000	206.3700	-0.931%	24,803,920	+19.358%
2025-12-18	209.8000	211.0600	207.756000	208.3100	-0.960%	7,499,852	+18.247%
2025-12-17	209.3850	211.5150	208.460000	210.3300	+0.492%	8,457,560	+17.111%
2025-12-16	214.0000	214.7300	208.810000	209.3000	-2.274%	9,949,810	+17.688%
2025-12-15	210.3450	215.1850	209.005700	214.1700	+1.224%	8,466,964	+15.011%
2025-12-12	210.2800	212.2700	208.963200	211.5800	+0.748%	6,922,683	+16.419%
2025-12-11	207.9000	211.2350	207.830000	210.0100	+1.680%	9,008,860	+17.290%
2025-12-10	200.5900	206.8000	200.179900	206.5400	+3.291%	11,599,785	+19.260%
2025-12-09	202.9200	205.5400	199.905000	199.9600	-0.823%	7,509,402	+23.185%
2025-12-08	202.6600	203.2550	200.990000	201.6200	-0.154%	7,785,708	+22.170%
2025-12-05	202.9800	203.4500	200.810000	201.9300	-0.272%	7,785,552	+21.983%
2025-12-04	204.5900	204.8600	201.710000	202.4800	-1.388%	9,049,943	+21.652%
2025-12-03	205.9000	207.0200	204.990000	205.3300	-0.044%	8,363,292	+19.963%
2025-12-02	205.2400	205.6100	203.100000	205.4200	+0.039%	8,393,565	+19.910%
2025-12-01	206.5000	207.7000	205.340000	205.3400	-0.764%	8,473,726	+19.957%
2025-11-28	207.0000	207.4600	204.630000	206.9200	-0.308%	5,634,456	+19.041%
2025-11-26	206.4850	207.8100	205.942600	207.5600	+0.431%	6,728,994	+18.674%
2025-11-25	205.1800	207.7200	205.178800	206.6700	+0.301%	10,275,724	+19.185%
2025-11-24	203.7100	206.1200	203.000000	206.0500	+1.054%	14,803,873	+19.544%
2025-11-21	203.9600	206.9399	202.990000	203.9000	+0.409%	13,189,055	+20.804%
2025-11-20	202.0000	204.5100	201.570000	203.0700	+0.277%	10,612,550	+21.298%
2025-11-19	200.0000	203.4800	199.380000	202.5100	+1.255%	14,690,837	+21.633%
2025-11-18	199.0100	200.3000	198.534400	200.0000	+0.210%	12,468,619	+23.160%
2025-11-17	196.9600	200.2750	195.900000	199.5800	+1.863%	13,256,995	+23.419%
2025-11-14	195.0000	197.1800	193.550000	195.9300	+0.348%	8,824,847	+25.718%
2025-11-13	194.2100	196.0000	193.450000	195.2500	+0.442%	8,631,614	+26.156%
2025-11-12	193.3600	195.5450	193.070000	194.3900	+0.289%	8,803,005	+26.714%
2025-11-11	189.3850	193.9200	189.050000	193.8300	+2.877%	7,465,592	+27.080%
2025-11-10	186.0000	188.4200	185.120000	188.4100	+0.986%	5,324,077	+30.736%
2025-11-07	187.7400	188.3500	185.700000	186.5700	-0.214%	6,959,209	+32.026%
2025-11-06	186.7600	187.5200	185.372000	186.9700	+0.522%	6,767,417	+31.743%
2025-11-05	186.6400	187.8300	185.400000	186.0000	-0.460%	5,049,443	+32.430%
2025-11-04	186.8300	187.8200	185.620000	186.8600	+0.322%	7,209,395	+31.821%
2025-11-03	189.0000	189.0300	185.520000	186.2600	-1.382%	7,542,636	+32.245%
2025-10-31	187.4600	189.5000	186.760000	188.8700	-0.095%	8,791,666	+30.418%
2025-10-30	187.0800	189.3750	186.910000	189.0500	+1.313%	7,072,517	+30.294%
2025-10-29	186.7000	187.1000	184.660000	186.6000	-0.177%	10,551,079	+32.004%
2025-10-28	189.2600	189.5050	186.620000	186.9300	-1.771%	8,329,457	+31.771%
2025-10-27	189.9900	190.8000	189.530000	190.3000	-0.053%	7,125,956	+29.438%
2025-10-24	192.2000	192.3100	189.420000	190.4000	-1.075%	6,903,379	+29.370%
2025-10-23	192.5600	194.0000	191.540000	192.4700	-0.244%	8,882,491	+27.978%
2025-10-22	192.0000	193.4500	191.775000	192.9400	+0.552%	6,343,472	+27.667%
2025-10-21	193.0100	193.5500	191.770000	191.8800	-0.950%	6,716,360	+28.372%
2025-10-20	193.5000	194.4800	192.334600	193.7200	+0.259%	8,034,740	+27.153%
2025-10-17	192.5000	193.6000	191.677414	193.2200	+0.573%	7,764,449	+27.482%
2025-10-16	191.3350	193.0500	190.430000	192.1200	+0.497%	10,611,760	+28.212%
2025-10-15	191.4800	193.5700	189.300000	191.1700	+0.168%	9,472,995	+28.849%
2025-10-14	192.9200	194.4000	185.880000	190.8500	-0.026%	13,613,340	+29.065%
2025-10-13	189.8300	191.3000	189.280000	190.9000	+0.094%	7,979,476	+29.031%
2025-10-10	192.0100	192.0700	189.850000	190.7200	-0.188%	9,598,019	+29.153%
2025-10-09	190.0000	192.1000	189.730000	191.0800	+0.733%	7,484,764	+28.909%
2025-10-08	188.8700	190.2150	188.270000	189.6900	+0.424%	5,751,163	+29.854%
2025-10-07	183.7700	189.2300	182.940000	188.8900	+0.388%	8,776,784	+30.404%
2025-10-06	188.0000	189.9200	187.370000	188.1600	-0.254%	5,806,089	+30.910%
2025-10-03	187.0600	189.7825	186.910000	188.6400	+1.430%	8,675,087	+30.577%
2025-10-02	184.1900	186.5900	184.090000	185.9800	-0.038%	7,728,069	+32.444%
2025-10-01	186.0000	186.5600	183.910000	186.0500	+0.340%	13,063,788	+32.395%
2025-09-30	181.7000	185.9900	181.070000	185.4200	+2.092%	11,569,019	+32.844%
2025-09-29	179.8250	181.8650	179.800000	181.6200	+1.063%	8,597,083	+35.624%
2025-09-26	178.6000	179.9100	177.320000	179.7100	+1.114%	8,634,403	+37.065%
2025-09-25	177.2000	178.4000	175.910000	177.7300	+0.589%	8,474,975	+38.592%
2025-09-24	176.1400	176.9500	175.740000	176.6900	+0.062%	6,676,770	+39.408%
2025-09-23	174.8900	176.9700	174.830000	176.5800	+1.360%	8,350,743	+39.495%
2025-09-22	176.0900	176.6400	174.120000	174.2100	-1.124%	7,193,868	+41.393%
2025-09-19	174.6900	177.1600	173.330000	176.1900	+1.166%	25,620,954	+39.804%
2025-09-18	176.6000	177.0200	173.870000	174.1600	-1.716%	8,200,854	+41.433%
2025-09-17	176.7100	178.5100	176.585000	177.2000	+0.419%	6,715,188	+39.007%
2025-09-16	177.5700	177.6150	175.650000	176.4600	-0.530%	7,959,652	+39.590%
2025-09-15	177.7600	178.9900	176.930000	177.4000	-0.371%	4,768,547	+38.850%
2025-09-12	177.7050	178.8000	176.720000	178.0600	-0.246%	7,220,473	+38.335%
2025-09-11	175.7500	178.8450	175.625000	178.5000	+1.542%	5,792,527	+37.994%
2025-09-10	176.3000	176.6050	174.330000	175.7900	-0.661%	6,891,590	+40.122%
2025-09-09	178.0000	178.0900	176.450000	176.9600	-0.657%	6,005,703	+39.195%
2025-09-08	177.3600	179.4450	176.700000	178.1300	-0.168%	8,382,514	+38.281%
2025-09-05	178.0000	179.5050	176.560000	178.4300	-0.185%	9,733,803	+38.049%
2025-09-04	178.0000	178.9000	177.550000	178.7600	+0.427%	7,854,833	+37.794%
2025-09-03	177.6700	178.2900	176.530000	178.0000	-0.034%	7,111,689	+38.382%
2025-09-02	177.4700	179.2000	176.890000	178.0600	+0.502%	9,049,003	+38.335%
2025-08-29	175.9650	177.4050	175.450000	177.1700	+0.980%	6,942,311	+39.030%
2025-08-28	176.3700	176.4900	174.630000	175.4500	-0.758%	6,424,695	+40.393%
2025-08-27	176.9700	177.6900	176.160000	176.7900	+0.170%	5,951,099	+39.329%
2025-08-26	176.7450	177.1600	175.770000	176.4900	-1.076%	9,145,045	+39.566%
2025-08-25	179.5200	180.2600	178.290000	178.4100	-0.491%	6,229,149	+38.064%
2025-08-22	180.0350	181.1600	177.470200	179.2900	+0.201%	9,524,308	+37.386%
2025-08-21	178.5500	180.0800	178.160000	178.9300	+0.050%	8,859,552	+37.663%
2025-08-20	178.5000	180.6100	178.000000	178.8400	+0.585%	9,030,396	+37.732%
2025-08-19	176.0400	178.1800	175.976000	177.8000	+0.879%	9,274,182	+38.538%
2025-08-18	176.5000	177.5700	176.100000	176.2500	-0.221%	9,284,138	+39.756%
2025-08-15	175.5700	177.2650	174.960000	176.6400	+1.099%	9,477,559	+39.447%
2025-08-14	174.3100	175.7238	172.720000	174.7200	+0.172%	8,241,942	+40.980%
2025-08-13	173.0000	174.5400	172.695000	174.4200	+0.949%	5,878,666	+41.222%
2025-08-12	173.9950	174.7550	171.810000	172.7800	-0.598%	7,917,437	+42.563%
2025-08-11	173.4000	174.6000	173.050000	173.8200	+0.283%	7,256,778	+41.710%
2025-08-08	171.0200	173.9550	170.390000	173.3300	+1.049%	7,686,765	+42.110%
2025-08-07	171.1700	171.6200	169.920000	171.5300	+0.551%	9,315,942	+43.602%
2025-08-06	169.9100	172.1800	169.680000	170.5900	-0.088%	8,957,240	+44.393%
2025-08-05	170.5400	171.5550	169.650000	170.7400	-0.175%	7,934,442	+44.266%
2025-08-04	167.0300	171.1900	166.640000	171.0400	+2.217%	12,679,095	+44.013%
2025-08-01	165.4750	167.6200	164.790000	167.3300	+1.572%	8,928,229	+47.206%
2025-07-31	165.9300	167.0700	164.230000	164.7400	-1.507%	11,036,179	+49.520%
2025-07-30	167.6950	168.6100	166.780000	167.2600	-0.506%	6,189,161	+47.268%
2025-07-29	166.6700	168.7817	166.370000	168.1100	+1.137%	7,663,408	+46.523%
2025-07-28	167.8600	167.9400	165.050000	166.2200	-1.236%	8,014,640	+48.189%
2025-07-25	169.7500	169.8800	167.440000	168.3000	-0.743%	6,255,183	+46.358%
2025-07-24	169.5000	169.9900	168.880000	169.5600	+0.272%	6,636,918	+45.270%
2025-07-23	168.6000	169.1200	166.590000	169.1000	+0.697%	10,617,636	+45.665%
2025-07-22	165.0000	168.0550	164.710000	167.9300	+2.172%	9,287,991	+46.680%
2025-07-21	163.7700	164.9150	162.780000	164.3600	+0.403%	8,254,003	+49.866%
2025-07-18	163.9300	165.1000	163.360000	163.7000	+0.442%	9,793,046	+50.470%
2025-07-17	163.1800	164.7000	162.297000	162.9800	-1.092%	11,295,747	+51.135%
2025-07-16	160.3000	166.1200	159.800000	164.7800	+6.193%	22,134,769	+49.484%
2025-07-15	156.3600	157.1900	154.800000	155.1700	-1.052%	6,873,200	+58.742%
2025-07-14	156.8700	157.4700	155.520000	156.8200	-0.051%	10,185,632	+57.072%
2025-07-11	157.0850	157.1800	155.180000	156.9000	-0.501%	7,872,172	+56.992%
2025-07-10	156.1000	159.2400	155.820900	157.6900	+0.902%	6,733,128	+56.205%
2025-07-09	155.7900	156.6900	155.065000	156.2800	+0.315%	6,147,685	+57.615%
2025-07-08	154.4800	156.7600	154.210000	155.7900	+0.335%	6,438,221	+58.110%
2025-07-07	156.0200	156.3500	154.890000	155.2700	-0.474%	6,270,887	+58.640%
2025-07-03	155.4300	156.2800	154.880000	156.0100	+0.289%	3,482,498	+57.887%
2025-07-02	156.0000	156.3000	155.070000	155.5600	-0.231%	5,544,030	+58.344%
2025-07-01	153.0000	157.7500	152.810000	155.9200	+2.075%	10,896,676	+57.978%
2025-06-30	152.1600	152.9700	151.520000	152.7500	+0.223%	9,039,552	+61.257%
2025-06-27	152.0100	153.3300	151.010000	152.4100	+0.263%	10,010,787	+61.617%
2025-06-26	152.7000	153.2200	151.530000	152.0100	-0.177%	7,156,903	+62.042%
2025-06-25	151.3800	153.0700	150.730000	152.2800	+0.059%	7,153,708	+61.755%
2025-06-24	151.5000	152.7200	150.980000	152.1900	+0.575%	9,544,217	+61.850%
2025-06-23	149.7400	151.4300	149.740000	151.3200	+1.021%	7,397,853	+62.781%
2025-06-20	151.2600	151.3950	149.040000	149.7900	-0.624%	22,605,471	+64.444%
2025-06-18	152.5700	152.6450	150.710000	150.7300	-1.083%	8,325,237	+63.418%
2025-06-17	154.9650	155.2800	152.105000	152.3800	-1.830%	6,407,098	+61.649%
2025-06-16	156.4200	156.4950	154.450000	155.2200	-1.197%	7,023,995	+58.691%
2025-06-13	155.9700	157.6700	155.970000	157.1000	+0.281%	6,587,849	+56.792%
2025-06-12	156.2400	156.6750	155.170000	156.6600	+0.902%	7,075,511	+57.232%
2025-06-11	156.3000	156.6000	154.730000	155.2600	-0.761%	6,016,039	+58.650%
2025-06-10	155.4300	157.4400	155.020000	156.4500	+0.786%	6,791,881	+57.443%
2025-06-09	154.8500	155.9900	154.450000	155.2300	+0.129%	5,319,232	+58.681%
2025-06-06	154.0000	156.0300	154.000000	155.0300	+0.892%	5,391,841	+58.885%
2025-06-05	153.6800	154.0900	152.640000	153.6600	+0.287%	5,296,258	+60.302%
2025-06-04	154.9300	154.9300	153.130000	153.2200	-0.777%	6,983,861	+60.762%
2025-06-03	154.8000	155.6600	154.080000	154.4200	-0.631%	8,209,757	+59.513%
2025-06-02	154.4800	155.5400	152.300000	155.4000	+0.122%	6,669,669	+58.507%
2025-05-30	153.9000	155.7100	153.220000	155.2100	+1.061%	15,529,716	+58.701%
2025-05-29	151.7500	154.0400	151.560000	153.5800	+0.754%	6,810,982	+60.385%
2025-05-28	153.2800	153.6400	151.930000	152.4300	-0.535%	8,459,310	+61.595%
2025-05-27	152.5200	154.0450	151.930000	153.2500	+0.203%	6,990,694	+60.731%
2025-05-23	153.0000	153.4800	152.210000	152.9400	+0.216%	6,727,539	+61.057%
2025-05-22	152.6450	153.3200	151.370000	152.6100	-0.372%	7,535,335	+61.405%
2025-05-21	153.1900	154.4300	153.000000	153.1800	-0.312%	7,032,225	+60.804%
2025-05-20	152.3300	154.0399	152.120000	153.6600	+0.767%	7,351,451	+60.302%
2025-05-19	151.8900	152.6600	151.050000	152.4900	+0.767%	12,639,948	+61.532%
2025-05-16	149.6700	151.5000	149.220000	151.3300	+1.150%	8,051,150	+62.770%
2025-05-15	148.0000	149.6500	147.330000	149.6100	+2.221%	7,945,768	+64.641%
2025-05-14	148.6650	148.8200	146.115000	146.3600	-1.401%	10,215,952	+68.297%
2025-05-13	151.7000	151.7000	148.080000	148.4400	-3.698%	10,549,609	+65.939%
2025-05-12	152.0200	155.3600	151.180000	154.1400	-0.052%	9,023,782	+59.803%
2025-05-09	155.4200	156.0600	153.810000	154.2200	-0.925%	6,520,449	+59.720%
2025-05-08	155.8200	157.0300	154.780000	155.6600	-1.043%	7,606,095	+58.242%
2025-05-07	154.7400	157.9423	154.500000	157.3000	+1.832%	7,854,106	+56.592%
2025-05-06	154.8200	155.9000	153.685000	154.4700	-0.342%	8,644,189	+59.461%
2025-05-05	156.6700	156.7950	154.725000	155.0000	-0.717%	5,464,496	+58.916%
2025-05-02	156.0700	156.7150	155.040000	156.1200	+1.075%	5,974,539	+57.776%
2025-05-01	155.0000	155.0850	153.360000	154.4600	-1.184%	7,325,849	+59.472%
2025-04-30	158.2000	158.2000	155.021000	156.3100	+0.257%	9,598,156	+57.584%
2025-04-29	155.4500	157.0200	154.290000	155.9100	+0.360%	5,246,725	+57.989%
2025-04-28	155.5000	155.8100	153.820000	155.3500	+0.498%	5,815,179	+58.558%
2025-04-25	154.3200	154.9000	152.450000	154.5800	-0.226%	8,643,927	+59.348%
2025-04-24	155.8000	155.8950	153.440000	154.9300	-0.290%	8,310,425	+58.988%
2025-04-23	156.4900	157.1000	154.330000	155.3800	-1.502%	9,099,438	+58.527%
2025-04-22	157.5500	158.7200	156.260100	157.7500	+0.529%	7,136,321	+56.146%
2025-04-21	157.9600	158.2300	155.490000	156.9200	-0.349%	6,285,438	+56.972%
2025-04-17	154.1600	159.4400	154.160000	157.4700	+2.313%	10,981,067	+56.423%
2025-04-16	155.3700	155.6300	152.240000	153.9100	+0.189%	7,987,296	+60.042%
2025-04-15	155.7000	156.3000	152.100000	153.6200	-0.479%	10,847,653	+60.344%
2025-04-14	151.5850	154.6700	151.165800	154.3600	+1.733%	10,685,338	+59.575%
2025-04-11	149.3300	152.3500	148.190000	151.7300	+2.045%	9,943,851	+62.341%
2025-04-10	150.3700	151.2000	145.130000	148.6900	-1.510%	13,830,474	+65.660%
2025-04-09	142.2000	153.1900	141.500000	150.9700	+0.647%	18,773,742	+63.158%
2025-04-08	153.5900	153.5900	148.000000	150.0000	-0.412%	12,018,391	+64.213%
2025-04-07	151.2800	152.7100	147.400000	150.6200	-1.710%	18,083,040	+63.537%
2025-04-04	159.1550	159.8200	152.930000	153.2400	-4.117%	16,601,728	+60.741%
2025-04-03	158.7500	160.6450	157.480000	159.8200	+2.871%	13,249,313	+54.123%
2025-04-02	154.0150	155.7900	153.450100	155.3600	+1.377%	10,356,920	+58.548%
2025-04-01	160.7300	161.8100	153.130000	153.2500	-7.592%	23,303,065	+60.731%
2025-03-31	164.3700	166.6300	164.230000	165.8400	+1.301%	12,481,400	+48.529%
2025-03-28	163.5900	164.5200	162.910000	163.7100	+0.356%	5,760,545	+50.461%
2025-03-27	162.3500	164.0650	161.320000	163.1300	+0.872%	6,752,466	+50.996%
2025-03-26	161.2100	162.4900	160.640000	161.7200	+0.435%	6,924,360	+52.313%
2025-03-25	163.5200	164.1900	160.555000	161.0200	-1.390%	6,929,023	+52.975%
2025-03-24	162.8400	164.3900	162.500000	163.2900	-0.208%	6,946,407	+50.848%
2025-03-21	163.0000	164.1300	162.480000	163.6300	+0.374%	15,844,267	+50.535%
2025-03-20	163.0000	163.2000	161.925000	163.0200	+0.018%	7,265,522	+51.098%
2025-03-19	163.9700	164.3600	162.210000	162.9900	-0.767%	5,459,550	+51.126%
2025-03-18	163.4400	164.8600	162.965000	164.2500	+0.866%	7,127,586	+49.967%
2025-03-17	162.4100	163.5000	161.730000	162.8400	+0.018%	6,383,891	+51.265%
2025-03-14	162.1200	163.1500	161.100000	162.8100	-0.110%	5,987,726	+51.293%
2025-03-13	163.4300	164.5400	162.660100	162.9900	+0.086%	5,040,689	+51.126%
2025-03-12	163.7300	164.2100	162.230000	162.8500	-1.815%	7,522,427	+51.256%
2025-03-11	167.2000	167.3000	165.050000	165.8600	-1.097%	9,358,980	+48.511%
2025-03-10	167.4800	169.9000	167.050000	167.7000	+0.606%	16,763,325	+46.881%
2025-03-07	165.1300	168.4600	164.700000	166.6900	+0.519%	8,781,043	+47.771%
2025-03-06	165.0000	165.8700	163.510000	165.8300	+0.430%	7,611,671	+48.538%
2025-03-05	164.5100	166.4618	163.530000	165.1200	-0.181%	7,988,198	+49.176%
2025-03-04	168.0800	169.9900	165.320000	165.4200	-1.112%	11,690,122	+48.906%
2025-03-03	164.9600	167.3300	164.840000	167.2800	+1.370%	8,737,362	+47.250%
2025-02-28	164.3100	165.9400	162.700000	165.0200	+0.788%	10,809,332	+49.267%
2025-02-27	162.3100	163.9500	161.730000	163.7300	+0.399%	8,242,714	+50.443%
2025-02-26	165.0800	165.1300	162.555000	163.0800	-1.812%	11,015,084	+51.042%
2025-02-25	164.1000	166.4300	163.940000	166.0900	+1.435%	11,020,591	+48.305%
2025-02-24	162.6800	164.8700	162.050000	163.7400	+0.887%	9,748,787	+50.434%
2025-02-21	159.8800	163.5100	159.280000	162.3000	+1.641%	11,751,129	+51.768%
2025-02-20	156.9500	159.9500	156.950000	159.6800	+1.134%	6,507,472	+54.259%
2025-02-19	155.0000	158.3000	154.750000	157.8900	+1.871%	7,611,730	+56.007%
2025-02-18	154.1400	155.4500	153.240000	154.9900	-0.743%	8,320,423	+58.926%
2025-02-14	157.2900	157.4700	156.060000	156.1500	-0.700%	6,064,047	+57.746%
2025-02-13	155.2600	158.1300	154.790000	157.2500	+1.282%	9,700,868	+56.642%
2025-02-12	155.2700	155.6599	154.270000	155.2600	-0.557%	7,386,514	+58.650%
2025-02-11	154.1100	156.3900	153.940000	156.1300	+1.225%	7,131,209	+57.766%
2025-02-10	153.6100	154.3700	152.290000	154.2400	+0.731%	5,708,805	+59.699%
2025-02-07	153.5300	154.4900	152.800000	153.1200	-0.254%	5,760,098	+60.867%
2025-02-06	154.7900	154.8402	153.380000	153.5100	-0.763%	6,900,744	+60.459%
2025-02-05	153.8200	154.7300	153.310000	154.6900	+0.782%	7,224,685	+59.235%
2025-02-04	151.3600	154.1800	150.945000	153.4900	+1.067%	8,940,169	+60.480%
2025-02-03	152.0000	152.4650	150.780000	151.8700	-0.184%	6,072,638	+62.191%
2025-01-31	152.6200	153.1800	152.055000	152.1500	-0.471%	7,404,078	+61.893%
2025-01-30	151.9100	154.1400	151.360000	152.8700	+1.138%	8,688,830	+61.130%
2025-01-29	150.5000	151.8800	150.000000	151.1500	+0.512%	7,013,283	+62.964%
2025-01-28	152.6600	152.9700	150.300000	150.3800	-1.642%	9,631,442	+63.798%
2025-01-27	148.4500	153.4500	148.000000	152.8900	+4.134%	14,258,843	+61.109%
2025-01-24	146.8050	147.6310	146.383000	146.8200	+0.123%	9,292,659	+67.770%
2025-01-23	145.4400	147.9100	144.814400	146.6400	+0.943%	9,970,411	+67.976%
2025-01-22	144.0000	145.4700	142.110000	145.2700	-1.944%	16,424,275	+69.560%
2025-01-21	147.5600	148.8600	147.050000	148.1500	+0.762%	10,432,781	+66.264%
2025-01-17	147.4400	148.3800	146.610000	147.0300	-0.501%	9,984,352	+67.530%
2025-01-16	144.3200	148.0700	144.060000	147.7700	+1.931%	8,720,952	+66.691%
2025-01-15	145.3100	146.0500	144.260000	144.9700	+0.152%	6,845,773	+69.911%
2025-01-14	144.5000	144.8100	142.860000	144.7500	+0.194%	8,007,818	+70.169%
2025-01-13	142.9800	145.0700	142.310000	144.4700	+1.696%	9,975,132	+70.499%
2025-01-10	141.0000	143.6700	140.680000	142.0600	-0.148%	8,237,514	+73.392%
2025-01-08	145.4900	145.5900	141.440000	142.2700	-2.708%	10,619,607	+73.136%
2025-01-07	143.7550	147.1800	143.590000	146.2300	+1.789%	8,067,457	+68.447%
2025-01-06	143.5100	144.8150	142.930000	143.6600	-0.368%	6,865,766	+71.460%
2025-01-03	144.0700	144.5750	143.620000	144.1900	+0.118%	5,130,605	+70.830%
2025-01-02	145.2300	145.7700	143.780000	144.0200	-0.415%	5,472,971	+71.032%
2024-12-31	143.7600	144.6700	143.309800	144.6200	+0.893%	5,624,727	+70.322%
2024-12-30	144.8400	144.8800	142.950000	143.3400	-1.179%	5,781,215	+71.843%
2024-12-27	144.8700	146.6000	144.680000	145.0500	-0.364%	5,277,593	+69.817%
2024-12-26	145.5100	146.3700	145.090000	145.5800	-0.185%	4,472,765	+69.199%
2024-12-24	145.0000	145.8500	144.332500	145.8500	+0.399%	3,109,565	+68.886%
2024-12-23	144.6300	145.3300	143.450000	145.2700	+0.554%	7,837,079	+69.560%
2024-12-20	143.0500	145.4700	142.750000	144.4700	+0.620%	13,246,892	+70.499%
2024-12-19	144.1400	145.2200	143.370000	143.5800	-0.808%	8,223,062	+71.556%
2024-12-18	145.6780	146.7400	144.670000	144.7500	-1.134%	8,679,142	+70.169%
2024-12-17	143.8400	146.6600	143.710000	146.4100	+1.780%	9,938,802	+68.240%
2024-12-16	146.7300	147.2500	143.520000	143.8500	-1.889%	8,430,386	+71.234%
2024-12-13	145.6600	146.9300	145.040000	146.6200	+0.260%	7,725,510	+67.999%
2024-12-12	147.2000	147.7700	146.010000	146.2400	-0.273%	5,888,773	+68.435%
2024-12-11	148.5000	148.5000	146.370000	146.6400	-1.736%	10,196,752	+67.976%
2024-12-10	149.9300	150.8300	148.330000	149.2300	-0.247%	8,864,940	+65.061%
2024-12-09	149.2900	150.8900	148.440000	149.6000	+0.194%	7,306,043	+64.652%
2024-12-06	149.3900	150.0500	148.380000	149.3100	-0.140%	8,189,567	+64.972%
2024-12-05	150.0000	150.3800	148.950000	149.5200	-0.631%	7,278,000	+64.741%
2024-12-04	151.2900	151.5600	149.750000	150.4700	-1.240%	8,579,451	+63.700%
2024-12-03	154.8000	154.8000	152.305000	152.3600	-1.576%	8,195,726	+61.670%
2024-12-02	154.7500	155.0000	153.925800	154.8000	-0.135%	5,521,810	+59.121%
2024-11-29	154.8900	155.6700	154.169000	155.0100	-0.251%	5,169,235	+58.906%
2024-11-27	154.6300	156.6300	154.600000	155.4000	+0.570%	3,976,411	+58.507%
2024-11-26	155.1600	155.2500	153.160000	154.5200	-0.809%	5,467,745	+59.410%
2024-11-25	155.1700	157.0350	155.140000	155.7800	+0.393%	11,114,482	+58.120%
2024-11-22	155.9000	157.1150	154.110000	155.1700	-0.212%	7,301,819	+58.742%
2024-11-21	153.6200	156.0600	152.810000	155.5000	+1.561%	8,738,510	+58.405%
2024-11-20	153.0300	153.2500	151.810000	153.1100	+0.072%	7,276,125	+60.878%
2024-11-19	153.9450	153.9900	152.050000	153.0000	-1.144%	7,703,325	+60.993%
2024-11-18	152.5900	155.3300	152.330000	154.7700	+0.500%	6,969,007	+59.152%
2024-11-15	150.9000	154.4300	150.900000	154.0000	+1.403%	10,142,176	+59.948%
2024-11-14	153.1800	153.5918	150.760000	151.8700	-0.894%	7,096,959	+62.191%
2024-11-13	152.5000	153.5100	151.424500	153.2400	+0.393%	6,738,036	+60.741%
2024-11-12	154.5300	155.0400	152.370000	152.6400	-1.548%	6,546,375	+61.373%
2024-11-11	155.6200	157.5800	154.910000	155.0400	-0.277%	6,712,939	+58.875%
2024-11-08	157.0000	157.0800	155.410000	155.4700	-0.804%	8,644,434	+58.436%
2024-11-07	158.4700	158.7500	156.510000	156.7300	-0.728%	7,239,812	+57.162%
2024-11-06	159.9000	160.8500	157.355000	157.8800	-0.297%	8,247,000	+56.017%
2024-11-05	157.6700	158.5900	156.350000	158.3500	+0.070%	6,140,138	+55.554%
2024-11-04	159.7000	160.2800	158.070000	158.2400	-1.180%	4,295,896	+55.662%
2024-11-01	160.5800	161.0600	159.880000	160.1300	+0.169%	4,516,815	+53.825%
2024-10-31	159.9900	160.8700	159.460000	159.8600	-0.467%	8,056,878	+54.085%
2024-10-30	159.4500	161.2800	159.030200	160.6100	+0.325%	5,123,408	+53.365%
2024-10-29	161.4600	162.1700	160.060000	160.0900	-0.934%	4,855,028	+53.863%
2024-10-28	161.1300	161.9700	161.000000	161.6000	+0.448%	4,541,429	+52.426%
2024-10-25	163.6800	163.9200	160.610000	160.8800	-1.705%	6,210,134	+53.108%
2024-10-24	165.0000	165.5100	163.340000	163.6700	-1.320%	5,162,576	+50.498%
2024-10-23	162.8200	166.0000	162.420000	165.8600	+1.474%	7,242,377	+48.511%
2024-10-22	162.3200	163.7300	161.900000	163.4500	+0.381%	5,146,761	+50.701%
2024-10-21	165.1000	165.2500	162.310000	162.8300	-1.387%	5,974,449	+51.274%
2024-10-18	164.8900	165.2896	163.930000	165.1200	+0.395%	5,559,937	+49.176%
2024-10-17	164.2600	165.0000	163.630000	164.4700	+0.116%	4,611,663	+49.766%
2024-10-16	164.0000	164.9900	162.640000	164.2800	+0.110%	5,606,031	+49.939%
2024-10-15	160.0000	166.7500	159.000000	164.1000	+1.547%	9,948,364	+50.104%
2024-10-14	161.4000	162.1400	160.900000	161.6000	+0.087%	5,879,355	+52.426%
2024-10-11	162.1800	162.6600	161.200000	161.4600	+0.592%	5,061,990	+52.558%
2024-10-10	161.3600	161.3900	159.995000	160.5100	-0.087%	4,610,612	+53.461%
2024-10-09	159.9200	161.2150	159.510000	160.6500	+0.601%	5,479,793	+53.327%
2024-10-08	159.4900	160.2450	158.950000	159.6900	+0.100%	4,228,803	+54.249%
2024-10-07	160.2500	160.8600	159.220000	159.5300	-0.474%	4,102,574	+54.404%
2024-10-04	159.6300	160.5000	158.775000	160.2900	-0.131%	4,628,658	+53.671%
2024-10-03	160.7800	161.4400	160.220000	160.5000	-0.416%	4,331,411	+53.470%
2024-10-02	161.5100	162.1200	160.650000	161.1700	-0.506%	4,402,441	+52.832%
2024-10-01	162.4300	162.7500	161.180000	161.9900	-0.043%	4,129,145	+52.059%
2024-09-30	161.5700	162.1800	160.680000	162.0600	+0.409%	5,336,812	+51.993%
2024-09-27	162.0000	163.4300	161.340000	161.4000	+0.006%	6,329,864	+52.615%
2024-09-26	160.2400	161.5400	160.020000	161.3900	+0.492%	5,851,166	+52.624%
2024-09-25	163.0000	163.3150	160.360000	160.6000	-1.339%	5,083,403	+53.375%
2024-09-24	162.7900	163.4900	161.550000	162.7800	-0.270%	5,464,557	+51.321%
2024-09-23	164.4000	164.5000	162.720000	163.2200	-0.573%	4,580,605	+50.913%
2024-09-20	164.3000	164.8700	163.550000	164.1600	-0.400%	10,085,658	+50.049%
2024-09-19	166.2300	166.3700	164.420000	164.8200	-0.800%	4,687,451	+49.448%
2024-09-18	166.6300	168.3500	165.740000	166.1500	-0.551%	4,569,886	+48.252%
2024-09-17	166.2400	167.7200	165.930000	167.0700	+0.048%	4,791,100	+47.435%
2024-09-16	166.3600	167.2500	165.780000	166.9900	+0.888%	3,853,346	+47.506%
2024-09-13	164.7400	165.7500	163.820000	165.5200	+0.534%	3,448,153	+48.816%
2024-09-12	164.2000	165.1000	162.710100	164.6400	-0.109%	4,409,474	+49.611%
2024-09-11	166.7900	166.7900	164.090000	164.8200	-1.529%	5,514,135	+49.448%
2024-09-10	167.5000	168.4600	166.745000	167.3800	+0.462%	6,357,104	+47.162%
2024-09-09	164.8400	167.4050	164.470000	166.6100	+1.357%	6,838,553	+47.842%
2024-09-06	165.1800	165.9399	164.120000	164.3800	-0.370%	4,774,190	+49.848%
2024-09-05	167.2000	167.3700	164.830000	164.9900	-1.416%	4,385,318	+49.294%
2024-09-04	167.8100	168.8500	166.040000	167.3600	+0.120%	6,420,522	+47.180%
2024-09-03	165.2400	167.8100	164.770000	167.1600	+0.784%	6,603,093	+47.356%

document.getElementById("RjXn1X").onerror = function(){this.style.display='none';}; .dark-mode .yXF4NB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yXF4NB{ color: #333333; background-color: white; border: 2px solid #333333; }JNJJohnson & Johnsonstock NYSE

JNJ
Johnson & Johnson
stock NYSE