Johnson & Johnson - JNJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	244.62	246.91	246.91	246.96	244.27	7.47M
February 18, 2026	243.24	244.99	244.99	245.07	242.82	8.13M
February 17, 2026	244.13	243.33	243.33	244.49	241.87	12.7M
February 13, 2026	244.59	243.25	243.25	244.95	242.61	6.84M
February 12, 2026	240.48	244.55	244.55	246.35	239.68	10.25M
February 11, 2026	239.34	240.86	240.86	241.26	237.4	6.8M
February 10, 2026	239.98	238.35	238.35	240.5	237.88	6.72M
February 09, 2026	240.25	238.64	238.64	240.74	237.04	6.34M
February 06, 2026	238.96	239.99	239.99	240.94	237.98	8.26M
February 05, 2026	235	237.79	237.79	239.58	234.99	10.24M
February 04, 2026	235	234.47	234.47	235.83	232.94	8.64M
February 03, 2026	231.5	233.1	233.1	235.2	230.48	9.35M
February 02, 2026	228.32	230.75	230.75	231.19	227.25	8.18M
January 30, 2026	228.26	227.25	227.25	228.5	225.33	11.05M
January 29, 2026	228.81	227.29	227.29	230	227.08	9.24M
January 28, 2026	226.4	227.72	227.72	228.57	226.08	9.03M
January 27, 2026	222	224.44	224.44	225.5	220.7	8.15M
January 26, 2026	220.21	221.49	221.49	222.03	220	6.86M
January 23, 2026	219.4	220.14	220.14	221.21	217.84	6.79M
January 22, 2026	218.77	218.49	218.49	222.17	218.1	13.16M
January 21, 2026	211	218.01	218.01	218.68	210.5	14.76M
January 20, 2026	217.09	218.21	218.21	218.73	214.5	14.06M
January 16, 2026	219.04	218.66	218.66	220.11	218.14	10.02M
January 15, 2026	218.23	219.57	219.57	219.75	215.91	6.2M
January 14, 2026	214.73	218.55	218.55	218.86	214.15	11.78M
January 13, 2026	209.91	213.65	213.65	214.39	208.86	11.38M
January 12, 2026	205.55	209.72	209.72	209.9	203.85	11.79M
January 09, 2026	205.91	204.39	204.39	206.7	204.01	6.15M
January 08, 2026	206.93	205.75	205.75	208.98	204.97	6.56M
January 07, 2026	205.26	207.49	207.49	208.26	205.03	7.55M
January 06, 2026	204.6	204.79	204.79	206.71	204.12	8.11M
January 05, 2026	205.87	204.31	204.31	205.94	200.91	9.48M
January 02, 2026	206.72	207.35	207.35	207.37	203.69	6.26M
December 31, 2025	206.91	206.95	206.95	207.5	206.37	4.05M
December 30, 2025	207.51	206.91	206.91	207.69	206.52	3.94M
December 29, 2025	208	207.56	207.56	209.47	207.38	4.35M
December 26, 2025	207.53	207.63	207.63	208.04	206.71	2.32M
December 24, 2025	206	207.78	207.78	207.94	205.57	2.38M
December 23, 2025	205.02	205.78	205.78	206.53	203.28	7.05M
December 22, 2025	206.13	207.32	207.32	208.08	205.5	7.62M
December 19, 2025	207.56	206.37	206.37	209.24	206.03	18.88M
December 18, 2025	209.8	208.31	208.31	211.06	207.76	7.48M
December 17, 2025	209.39	210.33	210.33	211.52	208.46	5.57M
December 16, 2025	214	209.3	209.3	214.73	208.81	9.95M
December 15, 2025	210.35	214.17	214.17	215.19	209.01	8.47M
December 12, 2025	210.28	211.58	211.58	212.27	208.96	6.87M
December 11, 2025	207.9	210.01	210.01	211.24	207.83	8.97M
December 10, 2025	200.59	206.58	206.58	206.75	200.18	5.64M
December 09, 2025	202.92	199.96	199.96	205.54	199.91	7.51M
December 08, 2025	202.66	201.62	201.62	203.26	200.99	7.79M
December 05, 2025	202.98	201.93	201.93	203.45	200.81	7.79M
December 04, 2025	204.7	202.46	202.46	204.86	201.71	5.84M
December 03, 2025	205.9	205.33	205.33	207.02	204.99	4.31M
December 02, 2025	205.24	205.42	205.42	205.61	203.1	8.39M
December 01, 2025	206.5	205.34	205.34	207.67	205.34	7.14M
November 28, 2025	207	206.92	206.92	207.46	204.63	5.64M
November 26, 2025	206.49	207.56	207.56	207.81	205.94	6.72M
November 25, 2025	205.18	206.67	206.67	207.72	205.18	10.28M
November 24, 2025	203.71	206.05	204.75	206.12	203	14.8M
November 21, 2025	203.96	203.9	203.9	206.94	202.99	13.12M

Johnson & Johnson (JNJ) NYSE