Dark

JNJ
Johnson & Johnson
stock NYSE

At Close

Jul 24, 2026 3:59:56 PM EDT

263.41USD+1.597%(+4.14)6,347,637

247.23Bid 275.10Ask 27.87Spread

Pre-market

Jul 24, 2026 9:27:30 AM EDT

261.00USD+0.667%(+1.73)1,778

After-hours

Jul 24, 2026 4:31:30 PM EDT

263.23USD-0.070%(-0.18)1,543,607

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	261.6400	263.7000	259.770000	263.4100	+1.597%	6,347,637	0.000%
2026-07-23	255.2400	260.2000	254.420000	259.2700	+1.424%	8,063,250	+1.597%
2026-07-22	252.7600	256.2899	251.210000	255.6300	+2.003%	9,100,165	+3.043%
2026-07-21	247.4500	251.3407	245.490000	250.6100	+0.719%	7,793,070	+5.108%
2026-07-20	252.0100	254.1750	248.630000	248.8200	-1.668%	8,114,658	+5.864%
2026-07-17	252.5900	255.6600	251.950000	253.0400	+1.228%	10,167,707	+4.098%
2026-07-16	248.9000	253.5450	246.300000	249.9700	+1.194%	11,097,644	+5.377%
2026-07-15	250.0900	256.8300	246.050000	247.0200	-2.691%	10,547,296	+6.635%
2026-07-14	255.5300	256.3900	252.140000	253.8500	-1.521%	8,770,553	+3.766%
2026-07-13	257.9500	259.5250	256.150000	257.7700	+0.307%	5,272,241	+2.188%
2026-07-10	260.1900	261.3000	255.520000	256.9800	-0.818%	6,540,030	+2.502%
2026-07-09	260.6300	263.4500	258.130000	259.1000	-1.632%	6,426,080	+1.663%
2026-07-08	268.6000	268.6000	263.130000	263.4000	-1.437%	6,769,425	+0.004%
2026-07-07	264.8900	269.4300	264.045000	267.2400	+3.050%	9,089,652	-1.433%
2026-07-06	260.2250	261.3800	255.930000	259.3300	-1.410%	6,803,700	+1.573%
2026-07-02	255.7800	263.1000	254.000000	263.0400	+3.567%	8,000,739	+0.141%
2026-07-01	253.2500	254.2000	251.075000	253.9800	+0.004%	6,516,506	+3.713%
2026-06-30	259.0000	259.9000	253.170100	253.9700	-1.756%	8,469,521	+3.717%
2026-06-29	253.1900	258.5800	252.025400	258.5100	+1.512%	8,608,378	+1.895%
2026-06-26	248.2700	255.1100	247.870000	254.6600	+3.994%	16,316,770	+3.436%
2026-06-25	241.2700	248.1900	240.885000	244.8800	+1.610%	10,134,552	+7.567%
2026-06-24	239.8900	243.0400	238.750000	241.0000	+0.803%	8,139,193	+9.299%
2026-06-23	235.6400	239.8000	234.350000	239.0800	+3.368%	11,802,002	+10.177%
2026-06-22	228.9500	231.4500	227.500000	231.2900	+1.270%	8,518,349	+13.887%
2026-06-18	231.7800	232.7500	227.600000	228.3900	-2.481%	18,989,761	+15.333%
2026-06-17	234.0300	235.4299	230.700000	234.2000	-0.417%	8,548,042	+12.472%
2026-06-16	236.3700	236.3700	231.020000	235.1800	-0.204%	7,718,143	+12.004%
2026-06-15	239.0000	239.5000	233.580100	235.6600	-2.163%	7,731,955	+11.775%
2026-06-12	240.0000	240.9100	237.520000	240.8700	+1.066%	6,459,438	+9.358%
2026-06-11	240.0000	241.6000	238.140000	238.3300	-0.067%	7,398,981	+10.523%
2026-06-10	238.8500	240.9300	237.050000	238.4900	+0.629%	8,350,790	+10.449%
2026-06-09	232.3800	237.7100	230.410000	237.0000	+2.085%	8,354,459	+11.143%
2026-06-08	232.7700	234.9500	230.560100	232.1600	-0.262%	7,559,782	+13.461%
2026-06-05	230.0000	235.2150	229.000000	232.7700	+2.016%	8,034,923	+13.163%
2026-06-04	227.0900	228.6700	225.900000	228.1700	+2.208%	7,274,808	+15.445%
2026-06-03	222.4500	224.9300	222.000000	223.2400	+0.157%	6,507,221	+17.994%
2026-06-02	222.5800	225.5000	221.170000	222.8900	-0.277%	5,667,949	+18.179%
2026-06-01	223.2000	224.4400	220.840000	223.5100	-0.808%	8,040,998	+17.852%
2026-05-29	231.2300	231.5000	224.585000	225.3300	-2.370%	13,901,494	+16.900%
2026-05-28	230.0300	231.8700	229.730000	230.8000	-0.212%	7,265,121	+14.129%
2026-05-27	229.9800	232.8900	229.020500	231.2900	+0.482%	5,828,547	+13.887%
2026-05-26	233.0000	233.2400	229.080000	230.1800	-1.775%	6,623,642	+14.437%
2026-05-22	233.0000	235.4950	232.720000	234.3400	+1.126%	5,464,729	+12.405%
2026-05-21	229.3150	231.8900	227.350000	231.7300	+1.051%	5,237,295	+13.671%
2026-05-20	231.6900	232.0000	229.170000	229.3200	-0.296%	7,353,782	+14.866%
2026-05-19	228.9350	230.8500	228.040000	230.0000	+0.472%	9,675,563	+14.526%
2026-05-18	226.7100	229.7000	225.860000	228.9200	+0.975%	10,141,611	+15.066%
2026-05-15	230.7700	232.1350	226.440000	226.7100	-1.772%	12,166,950	+16.188%
2026-05-14	231.0000	231.7600	229.160000	230.8000	+0.165%	6,974,439	+14.129%
2026-05-13	225.8200	230.7970	225.438200	230.4200	+2.747%	7,464,491	+14.317%
2026-05-12	223.0000	227.6500	221.645650	224.2600	+1.278%	8,626,743	+17.457%
2026-05-11	221.3200	223.2800	220.370000	221.4300	+0.050%	6,223,182	+18.959%
2026-05-08	222.9400	223.3700	220.920100	221.3200	-0.535%	5,550,556	+19.018%
2026-05-07	224.7800	224.7800	220.630000	222.5100	-0.939%	7,269,709	+18.381%
2026-05-06	225.2500	226.3400	222.950000	224.6200	-0.412%	7,982,250	+17.269%
2026-05-05	225.3900	226.5300	224.900000	225.5500	+0.602%	5,556,720	+16.786%
2026-05-04	225.5100	227.0700	223.580000	224.2000	-1.316%	8,215,237	+17.489%
2026-05-01	229.0600	229.7700	227.020000	227.1900	-1.157%	6,863,588	+15.943%
2026-04-30	227.9500	231.1600	227.810000	229.8500	+1.100%	8,157,167	+14.601%
2026-04-29	225.5200	228.7100	224.860000	227.3500	-0.193%	7,070,859	+15.861%
2026-04-28	227.7300	231.0300	226.370000	227.7900	+1.087%	7,179,843	+15.637%
2026-04-27	225.7700	227.9100	224.354300	225.3400	-0.949%	7,897,780	+16.894%
2026-04-24	229.0300	229.9900	227.020000	227.5000	-1.366%	6,067,522	+15.785%
2026-04-23	227.2500	231.3900	227.030000	230.6500	+2.012%	7,097,642	+14.203%
2026-04-22	226.1800	227.4800	223.775000	226.1000	-0.027%	9,003,352	+16.502%
2026-04-21	229.3500	229.6900	224.700000	226.1600	-1.964%	11,679,819	+16.471%
2026-04-20	234.8100	235.2600	229.530000	230.6900	-1.490%	7,810,028	+14.184%
2026-04-17	234.3600	235.5400	232.040000	234.1800	-0.153%	8,946,289	+12.482%
2026-04-16	237.4200	238.1400	232.120000	234.5400	-1.730%	8,668,883	+12.309%
2026-04-15	239.9350	240.4200	236.750000	238.6700	-0.596%	6,463,457	+10.366%
2026-04-14	235.0100	242.1900	233.250000	240.1000	+0.899%	10,318,726	+9.708%
2026-04-13	237.7100	238.3900	235.180000	237.9600	-0.210%	7,663,275	+10.695%
2026-04-10	242.0000	242.2600	237.910000	238.4600	-1.181%	7,354,178	+10.463%
2026-04-09	241.3000	244.2000	240.540000	241.3100	+0.004%	6,216,321	+9.158%
2026-04-08	236.6400	241.3300	233.900000	241.3000	+1.212%	8,771,118	+9.163%
2026-04-07	240.7800	240.7800	236.010000	238.4100	-1.062%	6,241,146	+10.486%
2026-04-06	242.6500	243.5193	240.500000	240.9700	-0.852%	4,442,427	+9.312%
2026-04-02	245.1100	247.2100	241.870000	243.0400	-0.442%	6,878,704	+8.381%
2026-04-01	245.6000	247.2000	243.740000	244.1200	-0.131%	6,314,635	+7.902%
2026-03-31	243.0100	245.3300	242.650000	244.4400	+0.804%	7,554,153	+7.761%
2026-03-30	243.4900	244.2100	240.510000	242.4900	+0.848%	7,241,324	+8.627%
2026-03-27	241.1900	242.6800	239.130100	240.4500	+0.506%	7,617,617	+9.549%
2026-03-26	240.0000	241.6535	238.930000	239.2400	-0.288%	5,171,440	+10.103%
2026-03-25	236.8000	241.4550	235.730000	239.9300	+1.981%	6,456,736	+9.786%
2026-03-24	234.1400	236.0000	232.236500	235.2700	-0.064%	9,046,202	+11.961%
2026-03-23	237.4000	238.3100	234.250000	235.4200	+0.021%	7,313,653	+11.889%
2026-03-20	236.8300	238.2900	234.500000	235.3700	-0.939%	17,211,210	+11.913%
2026-03-19	238.3400	239.2600	236.310000	237.6000	+0.135%	7,511,538	+10.863%
2026-03-18	237.8700	239.1100	235.416900	237.2800	-0.349%	6,811,547	+11.012%
2026-03-17	243.5800	244.1400	237.220000	238.1100	-2.089%	7,281,734	+10.625%
2026-03-16	243.9200	245.0550	241.670000	243.1900	+0.691%	7,571,757	+8.314%
2026-03-13	244.2100	245.5899	241.500000	241.5200	-0.215%	6,415,539	+9.063%
2026-03-12	241.4600	244.4000	240.300000	242.0400	-0.391%	7,710,152	+8.829%
2026-03-11	242.8700	243.6900	241.360000	242.9900	-0.295%	6,934,842	+8.404%
2026-03-10	242.3000	245.0000	240.820000	243.7100	+0.462%	7,214,123	+8.083%
2026-03-09	240.8700	244.0900	240.040000	242.5900	+0.911%	7,844,028	+8.582%
2026-03-06	238.1150	240.7900	235.430000	240.4000	+0.321%	7,179,791	+9.572%
2026-03-05	242.6300	243.0000	235.930000	239.6300	-2.311%	9,375,412	+9.924%
2026-03-04	245.7500	246.5700	243.180000	245.3000	-0.588%	5,767,981	+7.383%
2026-03-03	246.4600	247.8800	244.360000	246.7500	-0.728%	6,178,739	+6.752%
2026-03-02	249.1900	251.7100	246.870000	248.5600	+0.052%	9,039,542	+5.974%
2026-02-27	244.0300	248.9400	242.500000	248.4300	+2.037%	16,507,106	+6.030%
2026-02-26	245.1100	245.4700	242.020100	243.4700	-0.693%	7,132,980	+8.190%
2026-02-25	244.8600	247.2500	243.720000	245.1700	-0.451%	7,698,097	+7.440%
2026-02-24	245.3450	247.2500	244.540000	246.2800	+0.179%	7,246,266	+6.955%
2026-02-23	243.6300	246.8100	242.600000	245.8400	+1.382%	9,622,662	+7.147%
2026-02-20	246.4700	246.8800	240.280000	242.4900	-1.790%	13,565,791	+8.627%
2026-02-19	244.6200	246.9600	244.270000	246.9100	+0.784%	7,553,915	+6.683%
2026-02-18	243.2400	245.0650	242.820000	244.9900	+0.682%	8,129,356	+7.519%
2026-02-17	244.1300	244.4900	241.870000	243.3300	-0.049%	12,702,491	+8.252%
2026-02-13	244.5900	244.9500	242.610000	243.4500	-0.450%	13,268,075	+8.199%
2026-02-12	240.4800	246.3499	239.680000	244.5500	+1.532%	10,254,193	+7.712%
2026-02-11	239.3400	241.2600	237.400000	240.8600	+1.053%	6,802,954	+9.362%
2026-02-10	239.9800	240.5000	237.880000	238.3500	-0.122%	6,723,053	+10.514%
2026-02-09	240.2500	240.7400	237.040000	238.6400	-0.563%	9,378,468	+10.380%
2026-02-06	238.9600	240.9350	237.980000	239.9900	+0.925%	8,273,681	+9.759%
2026-02-05	235.0000	239.5800	234.990000	237.7900	+1.416%	10,312,560	+10.774%
2026-02-04	235.0000	235.8300	232.940000	234.4700	+0.588%	8,641,026	+12.343%
2026-02-03	231.5000	235.2000	230.480000	233.1000	+1.018%	9,345,967	+13.003%
2026-02-02	228.3200	231.1900	227.250000	230.7500	+1.540%	8,174,279	+14.154%
2026-01-30	228.2600	228.5000	225.330000	227.2500	-0.018%	11,045,379	+15.912%
2026-01-29	228.8100	230.0000	227.080000	227.2900	-0.189%	9,645,024	+15.892%
2026-01-28	226.4000	228.5700	226.075000	227.7200	+1.461%	9,026,385	+15.673%
2026-01-27	222.0000	225.5000	220.700000	224.4400	+1.332%	8,154,303	+17.363%
2026-01-26	220.2100	222.0300	220.000000	221.4900	+0.613%	6,850,409	+18.926%
2026-01-23	219.8000	221.2100	217.843500	220.1400	+0.755%	6,951,928	+19.656%
2026-01-22	218.7700	222.1700	218.100000	218.4900	+0.220%	13,159,996	+20.559%
2026-01-21	211.0000	218.6750	210.500000	218.0100	-0.092%	14,909,300	+20.825%
2026-01-20	217.0900	218.7250	214.500000	218.2100	-0.206%	14,056,994	+20.714%
2026-01-16	219.0400	220.1100	218.135000	218.6600	-0.414%	10,017,701	+20.466%
2026-01-15	218.2300	219.7500	215.910600	219.5700	+0.467%	8,491,915	+19.966%
2026-01-14	214.7300	218.8600	214.145000	218.5500	+2.293%	11,858,528	+20.526%
2026-01-13	209.9100	214.3900	208.860000	213.6500	+1.874%	11,375,289	+23.290%
2026-01-12	205.5500	209.9000	203.850000	209.7200	+2.608%	11,794,339	+25.601%
2026-01-09	205.9100	206.7000	204.010000	204.3900	-0.661%	6,109,936	+28.876%
2026-01-08	206.9300	208.9800	204.970000	205.7500	-0.839%	6,557,777	+28.024%
2026-01-07	205.2600	208.2600	205.030000	207.4900	+1.318%	7,545,385	+26.951%
2026-01-06	204.6000	206.7050	204.115000	204.7900	+0.235%	8,107,789	+28.624%
2026-01-05	205.8700	205.9350	200.910100	204.3100	-1.466%	9,476,911	+28.927%
2026-01-02	206.8200	207.3850	203.680000	207.3500	+0.193%	6,325,484	+27.036%
2025-12-31	206.9100	207.5000	206.370000	206.9500	+0.019%	4,083,859	+27.282%
2025-12-30	207.5100	207.6900	206.520000	206.9100	-0.313%	3,937,397	+27.307%
2025-12-29	208.0000	209.4700	207.380000	207.5600	-0.034%	4,348,732	+26.908%
2025-12-26	207.5300	208.0400	206.710100	207.6300	-0.072%	2,316,733	+26.865%
2025-12-24	206.0000	207.9400	205.570000	207.7800	+0.972%	2,376,541	+26.774%
2025-12-23	205.0200	206.5300	203.280000	205.7800	-0.743%	7,047,346	+28.006%
2025-12-22	206.1300	208.0800	205.500000	207.3200	+0.460%	8,187,755	+27.055%
2025-12-19	207.5600	209.2400	206.030000	206.3700	-0.931%	24,803,920	+27.640%
2025-12-18	209.8000	211.0600	207.756000	208.3100	-0.960%	7,499,852	+26.451%
2025-12-17	209.3850	211.5150	208.460000	210.3300	+0.492%	8,457,560	+25.237%
2025-12-16	214.0000	214.7300	208.810000	209.3000	-2.274%	9,949,810	+25.853%
2025-12-15	210.3450	215.1850	209.005700	214.1700	+1.224%	8,466,964	+22.991%
2025-12-12	210.2800	212.2700	208.963200	211.5800	+0.748%	6,922,683	+24.497%
2025-12-11	207.9000	211.2350	207.830000	210.0100	+1.680%	9,008,860	+25.427%
2025-12-10	200.5900	206.8000	200.179900	206.5400	+3.291%	11,599,785	+27.535%
2025-12-09	202.9200	205.5400	199.905000	199.9600	-0.823%	7,509,402	+31.731%
2025-12-08	202.6600	203.2550	200.990000	201.6200	-0.154%	7,785,708	+30.647%
2025-12-05	202.9800	203.4500	200.810000	201.9300	-0.272%	7,785,552	+30.446%
2025-12-04	204.5900	204.8600	201.710000	202.4800	-1.388%	9,049,943	+30.092%
2025-12-03	205.9000	207.0200	204.990000	205.3300	-0.044%	8,363,292	+28.286%
2025-12-02	205.2400	205.6100	203.100000	205.4200	+0.039%	8,393,565	+28.230%
2025-12-01	206.5000	207.7000	205.340000	205.3400	-0.764%	8,473,726	+28.280%
2025-11-28	207.0000	207.4600	204.630000	206.9200	-0.308%	5,634,456	+27.300%
2025-11-26	206.4850	207.8100	205.942600	207.5600	+0.431%	6,728,994	+26.908%
2025-11-25	205.1800	207.7200	205.178800	206.6700	+0.301%	10,275,724	+27.454%
2025-11-24	203.7100	206.1200	203.000000	206.0500	+1.054%	14,803,873	+27.838%
2025-11-21	203.9600	206.9399	202.990000	203.9000	+0.409%	13,189,055	+29.186%
2025-11-20	202.0000	204.5100	201.570000	203.0700	+0.277%	10,612,550	+29.714%
2025-11-19	200.0000	203.4800	199.380000	202.5100	+1.255%	14,690,837	+30.073%
2025-11-18	199.0100	200.3000	198.534400	200.0000	+0.210%	12,468,619	+31.705%
2025-11-17	196.9600	200.2750	195.900000	199.5800	+1.863%	13,256,995	+31.982%
2025-11-14	195.0000	197.1800	193.550000	195.9300	+0.348%	8,824,847	+34.441%
2025-11-13	194.2100	196.0000	193.450000	195.2500	+0.442%	8,631,614	+34.909%
2025-11-12	193.3600	195.5450	193.070000	194.3900	+0.289%	8,803,005	+35.506%
2025-11-11	189.3850	193.9200	189.050000	193.8300	+2.877%	7,465,592	+35.897%
2025-11-10	186.0000	188.4200	185.120000	188.4100	+0.986%	5,324,077	+39.807%
2025-11-07	187.7400	188.3500	185.700000	186.5700	-0.214%	6,959,209	+41.186%
2025-11-06	186.7600	187.5200	185.372000	186.9700	+0.522%	6,767,417	+40.884%
2025-11-05	186.6400	187.8300	185.400000	186.0000	-0.460%	5,049,443	+41.618%
2025-11-04	186.8300	187.8200	185.620000	186.8600	+0.322%	7,209,395	+40.966%
2025-11-03	189.0000	189.0300	185.520000	186.2600	-1.382%	7,542,636	+41.421%
2025-10-31	187.4600	189.5000	186.760000	188.8700	-0.095%	8,791,666	+39.466%
2025-10-30	187.0800	189.3750	186.910000	189.0500	+1.313%	7,072,517	+39.334%
2025-10-29	186.7000	187.1000	184.660000	186.6000	-0.177%	10,551,079	+41.163%
2025-10-28	189.2600	189.5050	186.620000	186.9300	-1.771%	8,329,457	+40.914%
2025-10-27	189.9900	190.8000	189.530000	190.3000	-0.053%	7,125,956	+38.418%
2025-10-24	192.2000	192.3100	189.420000	190.4000	-1.075%	6,903,379	+38.346%
2025-10-23	192.5600	194.0000	191.540000	192.4700	-0.244%	8,882,491	+36.858%
2025-10-22	192.0000	193.4500	191.775000	192.9400	+0.552%	6,343,472	+36.524%
2025-10-21	193.0100	193.5500	191.770000	191.8800	-0.950%	6,716,360	+37.279%
2025-10-20	193.5000	194.4800	192.334600	193.7200	+0.259%	8,034,740	+35.975%
2025-10-17	192.5000	193.6000	191.677414	193.2200	+0.573%	7,764,449	+36.326%
2025-10-16	191.3350	193.0500	190.430000	192.1200	+0.497%	10,611,760	+37.107%
2025-10-15	191.4800	193.5700	189.300000	191.1700	+0.168%	9,472,995	+37.788%
2025-10-14	192.9200	194.4000	185.880000	190.8500	-0.026%	13,613,340	+38.019%
2025-10-13	189.8300	191.3000	189.280000	190.9000	+0.094%	7,979,476	+37.983%
2025-10-10	192.0100	192.0700	189.850000	190.7200	-0.188%	9,598,019	+38.113%
2025-10-09	190.0000	192.1000	189.730000	191.0800	+0.733%	7,484,764	+37.853%
2025-10-08	188.8700	190.2150	188.270000	189.6900	+0.424%	5,751,163	+38.863%
2025-10-07	183.7700	189.2300	182.940000	188.8900	+0.388%	8,776,784	+39.452%
2025-10-06	188.0000	189.9200	187.370000	188.1600	-0.254%	5,806,089	+39.993%
2025-10-03	187.0600	189.7825	186.910000	188.6400	+1.430%	8,675,087	+39.636%
2025-10-02	184.1900	186.5900	184.090000	185.9800	-0.038%	7,728,069	+41.634%
2025-10-01	186.0000	186.5600	183.910000	186.0500	+0.340%	13,063,788	+41.580%
2025-09-30	181.7000	185.9900	181.070000	185.4200	+2.092%	11,569,019	+42.061%
2025-09-29	179.8250	181.8650	179.800000	181.6200	+1.063%	8,597,083	+45.034%
2025-09-26	178.6000	179.9100	177.320000	179.7100	+1.114%	8,634,403	+46.575%
2025-09-25	177.2000	178.4000	175.910000	177.7300	+0.589%	8,474,975	+48.208%
2025-09-24	176.1400	176.9500	175.740000	176.6900	+0.062%	6,676,770	+49.080%
2025-09-23	174.8900	176.9700	174.830000	176.5800	+1.360%	8,350,743	+49.173%
2025-09-22	176.0900	176.6400	174.120000	174.2100	-1.124%	7,193,868	+51.203%
2025-09-19	174.6900	177.1600	173.330000	176.1900	+1.166%	25,620,954	+49.503%
2025-09-18	176.6000	177.0200	173.870000	174.1600	-1.716%	8,200,854	+51.246%
2025-09-17	176.7100	178.5100	176.585000	177.2000	+0.419%	6,715,188	+48.651%
2025-09-16	177.5700	177.6150	175.650000	176.4600	-0.530%	7,959,652	+49.275%
2025-09-15	177.7600	178.9900	176.930000	177.4000	-0.371%	4,768,547	+48.484%
2025-09-12	177.7050	178.8000	176.720000	178.0600	-0.246%	7,220,473	+47.933%
2025-09-11	175.7500	178.8450	175.625000	178.5000	+1.542%	5,792,527	+47.569%
2025-09-10	176.3000	176.6050	174.330000	175.7900	-0.661%	6,891,590	+49.844%
2025-09-09	178.0000	178.0900	176.450000	176.9600	-0.657%	6,005,703	+48.853%
2025-09-08	177.3600	179.4450	176.700000	178.1300	-0.168%	8,382,514	+47.875%
2025-09-05	178.0000	179.5050	176.560000	178.4300	-0.185%	9,733,803	+47.627%
2025-09-04	178.0000	178.9000	177.550000	178.7600	+0.427%	7,854,833	+47.354%
2025-09-03	177.6700	178.2900	176.530000	178.0000	-0.034%	7,111,689	+47.983%
2025-09-02	177.4700	179.2000	176.890000	178.0600	+0.502%	9,049,003	+47.933%
2025-08-29	175.9650	177.4050	175.450000	177.1700	+0.980%	6,942,311	+48.676%
2025-08-28	176.3700	176.4900	174.630000	175.4500	-0.758%	6,424,695	+50.134%
2025-08-27	176.9700	177.6900	176.160000	176.7900	+0.170%	5,951,099	+48.996%
2025-08-26	176.7450	177.1600	175.770000	176.4900	-1.076%	9,145,045	+49.249%
2025-08-25	179.5200	180.2600	178.290000	178.4100	-0.491%	6,229,149	+47.643%
2025-08-22	180.0350	181.1600	177.470200	179.2900	+0.201%	9,524,308	+46.918%
2025-08-21	178.5500	180.0800	178.160000	178.9300	+0.050%	8,859,552	+47.214%
2025-08-20	178.5000	180.6100	178.000000	178.8400	+0.585%	9,030,396	+47.288%
2025-08-19	176.0400	178.1800	175.976000	177.8000	+0.879%	9,274,182	+48.150%
2025-08-18	176.5000	177.5700	176.100000	176.2500	-0.221%	9,284,138	+49.452%
2025-08-15	175.5700	177.2650	174.960000	176.6400	+1.099%	9,477,559	+49.123%
2025-08-14	174.3100	175.7238	172.720000	174.7200	+0.172%	8,241,942	+50.761%
2025-08-13	173.0000	174.5400	172.695000	174.4200	+0.949%	5,878,666	+51.021%
2025-08-12	173.9950	174.7550	171.810000	172.7800	-0.598%	7,917,437	+52.454%
2025-08-11	173.4000	174.6000	173.050000	173.8200	+0.283%	7,256,778	+51.542%
2025-08-08	171.0200	173.9550	170.390000	173.3300	+1.049%	7,686,765	+51.970%
2025-08-07	171.1700	171.6200	169.920000	171.5300	+0.551%	9,315,942	+53.565%
2025-08-06	169.9100	172.1800	169.680000	170.5900	-0.088%	8,957,240	+54.411%
2025-08-05	170.5400	171.5550	169.650000	170.7400	-0.175%	7,934,442	+54.276%
2025-08-04	167.0300	171.1900	166.640000	171.0400	+2.217%	12,679,095	+54.005%
2025-08-01	165.4750	167.6200	164.790000	167.3300	+1.572%	8,928,229	+57.419%
2025-07-31	165.9300	167.0700	164.230000	164.7400	-1.507%	11,036,179	+59.894%
2025-07-30	167.6950	168.6100	166.780000	167.2600	-0.506%	6,189,161	+57.485%
2025-07-29	166.6700	168.7817	166.370000	168.1100	+1.137%	7,663,408	+56.689%
2025-07-28	167.8600	167.9400	165.050000	166.2200	-1.236%	8,014,640	+58.471%
2025-07-25	169.7500	169.8800	167.440000	168.3000	-0.743%	6,255,183	+56.512%
2025-07-24	169.5000	169.9900	168.880000	169.5600	+0.272%	6,636,918	+55.349%
2025-07-23	168.6000	169.1200	166.590000	169.1000	+0.697%	10,617,636	+55.772%
2025-07-22	165.0000	168.0550	164.710000	167.9300	+2.172%	9,287,991	+56.857%
2025-07-21	163.7700	164.9150	162.780000	164.3600	+0.403%	8,254,003	+60.264%
2025-07-18	163.9300	165.1000	163.360000	163.7000	+0.442%	9,793,046	+60.910%
2025-07-17	163.1800	164.7000	162.297000	162.9800	-1.092%	11,295,747	+61.621%
2025-07-16	160.3000	166.1200	159.800000	164.7800	+6.193%	22,134,769	+59.856%
2025-07-15	156.3600	157.1900	154.800000	155.1700	-1.052%	6,873,200	+69.756%
2025-07-14	156.8700	157.4700	155.520000	156.8200	-0.051%	10,185,632	+67.970%
2025-07-11	157.0850	157.1800	155.180000	156.9000	-0.501%	7,872,172	+67.884%
2025-07-10	156.1000	159.2400	155.820900	157.6900	+0.902%	6,733,128	+67.043%
2025-07-09	155.7900	156.6900	155.065000	156.2800	+0.315%	6,147,685	+68.550%
2025-07-08	154.4800	156.7600	154.210000	155.7900	+0.335%	6,438,221	+69.080%
2025-07-07	156.0200	156.3500	154.890000	155.2700	-0.474%	6,270,887	+69.646%
2025-07-03	155.4300	156.2800	154.880000	156.0100	+0.289%	3,482,498	+68.842%
2025-07-02	156.0000	156.3000	155.070000	155.5600	-0.231%	5,544,030	+69.330%
2025-07-01	153.0000	157.7500	152.810000	155.9200	+2.075%	10,896,676	+68.939%
2025-06-30	152.1600	152.9700	151.520000	152.7500	+0.223%	9,039,552	+72.445%
2025-06-27	152.0100	153.3300	151.010000	152.4100	+0.263%	10,010,787	+72.830%
2025-06-26	152.7000	153.2200	151.530000	152.0100	-0.177%	7,156,903	+73.285%
2025-06-25	151.3800	153.0700	150.730000	152.2800	+0.059%	7,153,708	+72.977%
2025-06-24	151.5000	152.7200	150.980000	152.1900	+0.575%	9,544,217	+73.080%
2025-06-23	149.7400	151.4300	149.740000	151.3200	+1.021%	7,397,853	+74.075%
2025-06-20	151.2600	151.3950	149.040000	149.7900	-0.624%	22,605,471	+75.853%
2025-06-18	152.5700	152.6450	150.710000	150.7300	-1.083%	8,325,237	+74.756%
2025-06-17	154.9650	155.2800	152.105000	152.3800	-1.830%	6,407,098	+72.864%
2025-06-16	156.4200	156.4950	154.450000	155.2200	-1.197%	7,023,995	+69.701%
2025-06-13	155.9700	157.6700	155.970000	157.1000	+0.281%	6,587,849	+67.670%
2025-06-12	156.2400	156.6750	155.170000	156.6600	+0.902%	7,075,511	+68.141%
2025-06-11	156.3000	156.6000	154.730000	155.2600	-0.761%	6,016,039	+69.657%
2025-06-10	155.4300	157.4400	155.020000	156.4500	+0.786%	6,791,881	+68.367%
2025-06-09	154.8500	155.9900	154.450000	155.2300	+0.129%	5,319,232	+69.690%
2025-06-06	154.0000	156.0300	154.000000	155.0300	+0.892%	5,391,841	+69.909%
2025-06-05	153.6800	154.0900	152.640000	153.6600	+0.287%	5,296,258	+71.424%
2025-06-04	154.9300	154.9300	153.130000	153.2200	-0.777%	6,983,861	+71.916%
2025-06-03	154.8000	155.6600	154.080000	154.4200	-0.631%	8,209,757	+70.580%
2025-06-02	154.4800	155.5400	152.300000	155.4000	+0.122%	6,669,669	+69.505%
2025-05-30	153.9000	155.7100	153.220000	155.2100	+1.061%	15,529,716	+69.712%
2025-05-29	151.7500	154.0400	151.560000	153.5800	+0.754%	6,810,982	+71.513%
2025-05-28	153.2800	153.6400	151.930000	152.4300	-0.535%	8,459,310	+72.807%
2025-05-27	152.5200	154.0450	151.930000	153.2500	+0.203%	6,990,694	+71.883%
2025-05-23	153.0000	153.4800	152.210000	152.9400	+0.216%	6,727,539	+72.231%
2025-05-22	152.6450	153.3200	151.370000	152.6100	-0.372%	7,535,335	+72.603%
2025-05-21	153.1900	154.4300	153.000000	153.1800	-0.312%	7,032,225	+71.961%
2025-05-20	152.3300	154.0399	152.120000	153.6600	+0.767%	7,351,451	+71.424%
2025-05-19	151.8900	152.6600	151.050000	152.4900	+0.767%	12,639,948	+72.739%
2025-05-16	149.6700	151.5000	149.220000	151.3300	+1.150%	8,051,150	+74.063%
2025-05-15	148.0000	149.6500	147.330000	149.6100	+2.221%	7,945,768	+76.064%
2025-05-14	148.6650	148.8200	146.115000	146.3600	-1.401%	10,215,952	+79.974%
2025-05-13	151.7000	151.7000	148.080000	148.4400	-3.698%	10,549,609	+77.452%
2025-05-12	152.0200	155.3600	151.180000	154.1400	-0.052%	9,023,782	+70.890%
2025-05-09	155.4200	156.0600	153.810000	154.2200	-0.925%	6,520,449	+70.801%
2025-05-08	155.8200	157.0300	154.780000	155.6600	-1.043%	7,606,095	+69.221%
2025-05-07	154.7400	157.9423	154.500000	157.3000	+1.832%	7,854,106	+67.457%
2025-05-06	154.8200	155.9000	153.685000	154.4700	-0.342%	8,644,189	+70.525%
2025-05-05	156.6700	156.7950	154.725000	155.0000	-0.717%	5,464,496	+69.942%
2025-05-02	156.0700	156.7150	155.040000	156.1200	+1.075%	5,974,539	+68.723%
2025-05-01	155.0000	155.0850	153.360000	154.4600	-1.184%	7,325,849	+70.536%
2025-04-30	158.2000	158.2000	155.021000	156.3100	+0.257%	9,598,156	+68.518%
2025-04-29	155.4500	157.0200	154.290000	155.9100	+0.360%	5,246,725	+68.950%
2025-04-28	155.5000	155.8100	153.820000	155.3500	+0.498%	5,815,179	+69.559%
2025-04-25	154.3200	154.9000	152.450000	154.5800	-0.226%	8,643,927	+70.404%
2025-04-24	155.8000	155.8950	153.440000	154.9300	-0.290%	8,310,425	+70.019%
2025-04-23	156.4900	157.1000	154.330000	155.3800	-1.502%	9,099,438	+69.526%
2025-04-22	157.5500	158.7200	156.260100	157.7500	+0.529%	7,136,321	+66.979%
2025-04-21	157.9600	158.2300	155.490000	156.9200	-0.349%	6,285,438	+67.863%
2025-04-17	154.1600	159.4400	154.160000	157.4700	+2.313%	10,981,067	+67.276%
2025-04-16	155.3700	155.6300	152.240000	153.9100	+0.189%	7,987,296	+71.145%
2025-04-15	155.7000	156.3000	152.100000	153.6200	-0.479%	10,847,653	+71.469%
2025-04-14	151.5850	154.6700	151.165800	154.3600	+1.733%	10,685,338	+70.647%
2025-04-11	149.3300	152.3500	148.190000	151.7300	+2.045%	9,943,851	+73.604%
2025-04-10	150.3700	151.2000	145.130000	148.6900	-1.510%	13,830,474	+77.154%
2025-04-09	142.2000	153.1900	141.500000	150.9700	+0.647%	18,773,742	+74.478%
2025-04-08	153.5900	153.5900	148.000000	150.0000	-0.412%	12,018,391	+75.607%
2025-04-07	151.2800	152.7100	147.400000	150.6200	-1.710%	18,083,040	+74.884%
2025-04-04	159.1550	159.8200	152.930000	153.2400	-4.117%	16,601,728	+71.894%
2025-04-03	158.7500	160.6450	157.480000	159.8200	+2.871%	13,249,313	+64.817%
2025-04-02	154.0150	155.7900	153.450100	155.3600	+1.377%	10,356,920	+69.548%
2025-04-01	160.7300	161.8100	153.130000	153.2500	-7.592%	23,303,065	+71.883%
2025-03-31	164.3700	166.6300	164.230000	165.8400	+1.301%	12,481,400	+58.834%
2025-03-28	163.5900	164.5200	162.910000	163.7100	+0.356%	5,760,545	+60.900%
2025-03-27	162.3500	164.0650	161.320000	163.1300	+0.872%	6,752,466	+61.472%
2025-03-26	161.2100	162.4900	160.640000	161.7200	+0.435%	6,924,360	+62.880%
2025-03-25	163.5200	164.1900	160.555000	161.0200	-1.390%	6,929,023	+63.588%
2025-03-24	162.8400	164.3900	162.500000	163.2900	-0.208%	6,946,407	+61.314%
2025-03-21	163.0000	164.1300	162.480000	163.6300	+0.374%	15,844,267	+60.979%
2025-03-20	163.0000	163.2000	161.925000	163.0200	+0.018%	7,265,522	+61.581%
2025-03-19	163.9700	164.3600	162.210000	162.9900	-0.767%	5,459,550	+61.611%
2025-03-18	163.4400	164.8600	162.965000	164.2500	+0.866%	7,127,586	+60.371%
2025-03-17	162.4100	163.5000	161.730000	162.8400	+0.018%	6,383,891	+61.760%
2025-03-14	162.1200	163.1500	161.100000	162.8100	-0.110%	5,987,726	+61.790%
2025-03-13	163.4300	164.5400	162.660100	162.9900	+0.086%	5,040,689	+61.611%
2025-03-12	163.7300	164.2100	162.230000	162.8500	-1.815%	7,522,427	+61.750%
2025-03-11	167.2000	167.3000	165.050000	165.8600	-1.097%	9,358,980	+58.815%
2025-03-10	167.4800	169.9000	167.050000	167.7000	+0.606%	16,763,325	+57.072%
2025-03-07	165.1300	168.4600	164.700000	166.6900	+0.519%	8,781,043	+58.024%
2025-03-06	165.0000	165.8700	163.510000	165.8300	+0.430%	7,611,671	+58.843%
2025-03-05	164.5100	166.4618	163.530000	165.1200	-0.181%	7,988,198	+59.526%
2025-03-04	168.0800	169.9900	165.320000	165.4200	-1.112%	11,690,122	+59.237%
2025-03-03	164.9600	167.3300	164.840000	167.2800	+1.370%	8,737,362	+57.467%
2025-02-28	164.3100	165.9400	162.700000	165.0200	+0.788%	10,809,332	+59.623%
2025-02-27	162.3100	163.9500	161.730000	163.7300	+0.399%	8,242,714	+60.881%
2025-02-26	165.0800	165.1300	162.555000	163.0800	-1.812%	11,015,084	+61.522%
2025-02-25	164.1000	166.4300	163.940000	166.0900	+1.435%	11,020,591	+58.595%
2025-02-24	162.6800	164.8700	162.050000	163.7400	+0.887%	9,748,787	+60.871%
2025-02-21	159.8800	163.5100	159.280000	162.3000	+1.641%	11,751,129	+62.298%
2025-02-20	156.9500	159.9500	156.950000	159.6800	+1.134%	6,507,472	+64.961%
2025-02-19	155.0000	158.3000	154.750000	157.8900	+1.871%	7,611,730	+66.831%
2025-02-18	154.1400	155.4500	153.240000	154.9900	-0.743%	8,320,423	+69.953%
2025-02-14	157.2900	157.4700	156.060000	156.1500	-0.700%	6,064,047	+68.690%
2025-02-13	155.2600	158.1300	154.790000	157.2500	+1.282%	9,700,868	+67.510%
2025-02-12	155.2700	155.6599	154.270000	155.2600	-0.557%	7,386,514	+69.657%
2025-02-11	154.1100	156.3900	153.940000	156.1300	+1.225%	7,131,209	+68.712%
2025-02-10	153.6100	154.3700	152.290000	154.2400	+0.731%	5,708,805	+70.779%
2025-02-07	153.5300	154.4900	152.800000	153.1200	-0.254%	5,760,098	+72.028%
2025-02-06	154.7900	154.8402	153.380000	153.5100	-0.763%	6,900,744	+71.591%
2025-02-05	153.8200	154.7300	153.310000	154.6900	+0.782%	7,224,685	+70.283%
2025-02-04	151.3600	154.1800	150.945000	153.4900	+1.067%	8,940,169	+71.614%
2025-02-03	152.0000	152.4650	150.780000	151.8700	-0.184%	6,072,638	+73.444%

document.getElementById("cbd0Xq").onerror = function(){this.style.display='none';}; .dark-mode .nX33tg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nX33tg{ color: #333333; background-color: white; border: 2px solid #333333; }JNJJohnson & Johnsonstock NYSE

JNJ
Johnson & Johnson
stock NYSE