⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

JNJ

Johnson & Johnson

Healthcare · Drug Manufacturers - General

267.08USD

-2.0400 (-0.76%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Johnson & Johnson
High
278.43
on 09/03/26
Low
174.16
on 09/18/25
Average
225.8939
8.27mm
Net Chg
90.99
+51.08%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26269.128,084,700
Fr 09/04/26275.234,320,100
Th 09/03/26278.435,940,300
We 09/02/26275.217,910,600
Tu 09/01/26271.195,963,070
Mo 08/31/26265.857,741,497
Fr 08/28/26268.045,761,434
Th 08/27/26265.777,302,555
We 08/26/26270.007,193,946
Tu 08/25/26273.144,094,797
Mo 08/24/26273.045,411,856
Fr 08/21/26270.246,176,100
Th 08/20/26267.376,475,900
We 08/19/26273.417,728,500
Tu 08/18/26271.117,838,200
Mo 08/17/26262.375,515,500
Fr 08/14/26260.354,998,100
Th 08/13/26262.084,852,700
We 08/12/26260.864,629,300
Tu 08/11/26259.805,945,900
Mo 08/10/26261.818,985,100
Fr 08/07/26259.246,532,100
DateLast PriceVolume
Th 08/06/26256.986,931,800
We 08/05/26257.596,472,600
Tu 08/04/26254.937,362,400
Mo 08/03/26254.418,136,300
Fr 07/31/26256.356,782,100
Th 07/30/26255.828,216,500
We 07/29/26265.536,105,600
Tu 07/28/26266.7310,491,000
Mo 07/27/26265.959,647,900
DateLast PriceVolume
Tu 07/07/26267.249,089,700
Mo 07/06/26259.336,803,700
Th 07/02/26263.047,998,700
We 07/01/26253.986,516,500
Tu 06/30/26253.978,469,500
Mo 06/29/26258.518,608,400
Fr 06/26/26254.6616,316,800
Th 06/25/26244.8810,130,400
We 06/24/26
DateLast PriceVolume
We 06/03/26223.246,507,200
Tu 06/02/26222.895,669,000
Mo 06/01/26223.518,041,000
Fr 05/29/26225.3313,897,700
Th 05/28/26230.807,193,400
We 05/27/26231.295,835,500
Tu 05/26/26230.186,619,600
Fr 05/22/26234.345,462,300
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26227.196,863,600
Th 04/30/26229.858,157,200
We 04/29/26227.357,071,100
Tu 04/28/26227.797,179,800
Mo 04/27/26225.347,897,800
Fr 04/24/26227.506,067,500
Th 04/23/26230.657,097,600
We 04/22/26226.109,003,400
Tu 04/21/26226.1611,681,200
DateLast PriceVolume
Tu 03/31/26244.447,554,200
Mo 03/30/26242.497,241,300
Fr 03/27/26240.457,617,600
Th 03/26/26239.245,171,400
We 03/25/26239.936,456,400
Tu 03/24/26235.279,046,200
Mo 03/23/26235.427,313,700
Fr 03/20/26235.3717,156,600
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26248.4316,428,600
Th 02/26/26243.477,172,600
We 02/25/26245.177,698,200
Tu 02/24/26246.287,246,300
Mo 02/23/26245.849,622,700
Fr 02/20/26242.4913,565,800
Th 02/19/26246.917,553,900
We 02/18/26244.998,129,700
Tu 02/17/26243.3312,703,000
DateLast PriceVolume
Tu 01/27/26224.448,154,100
Mo 01/26/26221.496,856,700
Fr 01/23/26220.146,950,600
Th 01/22/26218.4913,160,000
We 01/21/26218.0114,762,900
Tu 01/20/26218.2114,057,100
Fr 01/16/26218.6610,021,500
Th 01/15/26219.578,492,100
We 01/14/26
DateLast PriceVolume
Tu 12/23/25205.787,047,300
Mo 12/22/25207.328,187,800
Fr 12/19/25206.3724,803,900
Th 12/18/25208.317,499,900
We 12/17/25210.338,457,600
Tu 12/16/25209.309,949,800
Mo 12/15/25214.178,467,000
Fr 12/12/25211.586,922,700
Th 12/11/25
DateLast PriceVolume
Th 11/20/25203.0710,612,600
We 11/19/25202.5114,690,800
Tu 11/18/25200.0012,468,600
Mo 11/17/25199.5813,257,000
Fr 11/14/25195.938,824,800
Th 11/13/25195.258,631,600
We 11/12/25194.398,803,000
Tu 11/11/25193.837,465,600
Mo 11/10/25188.415,323,800
DateLast PriceVolume
Tu 10/21/25191.886,716,000
Mo 10/20/25193.728,034,700
Fr 10/17/25193.227,764,400
Th 10/16/25192.1210,611,800
We 10/15/25191.179,473,000
Tu 10/14/25190.8513,613,300
Mo 10/13/25190.907,979,500
Fr 10/10/25190.729,598,000
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25176.1925,621,000
Th 09/18/25174.168,200,900
We 09/17/25177.206,714,900
Tu 09/16/25176.467,959,300
Mo 09/15/25177.404,768,100
Fr 09/12/25178.067,220,200
Th 09/11/25178.505,792,500
We 09/10/25175.796,891,600
Tu 09/09/25176.966,005,700
Fr 07/24/26263.406,351,800
Th 07/23/26259.278,063,300
We 07/22/26255.639,100,200
Tu 07/21/26250.617,793,100
Mo 07/20/26248.828,114,700
Fr 07/17/26253.0410,167,700
Th 07/16/26249.9711,097,600
We 07/15/26247.0210,547,300
Tu 07/14/26253.858,770,600
Mo 07/13/26257.775,272,200
Fr 07/10/26256.986,534,700
Th 07/09/26259.106,426,100
We 07/08/26263.406,769,400
241.00
8,139,200
Tu 06/23/26239.0811,802,000
Mo 06/22/26231.298,518,300
Th 06/18/26228.3918,989,800
We 06/17/26234.208,548,000
Tu 06/16/26235.187,718,100
Mo 06/15/26235.667,732,000
Fr 06/12/26240.876,459,400
Th 06/11/26238.337,399,000
We 06/10/26238.498,350,800
Tu 06/09/26237.008,354,500
Mo 06/08/26232.167,559,800
Fr 06/05/26232.778,034,900
Th 06/04/26228.177,274,800
231.73
5,239,000
We 05/20/26229.327,353,800
Tu 05/19/26230.009,677,900
Mo 05/18/26228.9210,141,600
Fr 05/15/26226.7112,167,000
Th 05/14/26230.806,974,400
We 05/13/26230.427,464,500
Tu 05/12/26224.268,632,500
Mo 05/11/26221.436,223,200
Fr 05/08/26221.325,550,600
Th 05/07/26222.517,269,700
We 05/06/26224.627,982,300
Tu 05/05/26225.555,556,700
Mo 05/04/26224.208,215,200
Mo 04/20/26230.697,810,500
Fr 04/17/26234.188,946,300
Th 04/16/26234.548,668,900
We 04/15/26238.676,463,500
Tu 04/14/26240.1010,318,700
Mo 04/13/26237.967,663,600
Fr 04/10/26238.467,354,500
Th 04/09/26241.316,216,500
We 04/08/26241.308,771,100
Tu 04/07/26238.416,241,100
Mo 04/06/26240.974,442,400
Th 04/02/26243.046,878,700
We 04/01/26244.126,314,600
237.60
7,511,500
We 03/18/26237.286,811,500
Tu 03/17/26238.117,281,800
Mo 03/16/26243.197,571,500
Fr 03/13/26241.526,415,300
Th 03/12/26242.047,710,200
We 03/11/26242.996,933,200
Tu 03/10/26243.717,214,100
Mo 03/09/26242.597,844,000
Fr 03/06/26240.407,179,800
Th 03/05/26239.639,375,400
We 03/04/26245.305,768,000
Tu 03/03/26246.756,178,700
Mo 03/02/26248.569,042,400
Fr 02/13/26243.4513,268,500
Th 02/12/26244.5510,254,300
We 02/11/26240.866,803,900
Tu 02/10/26238.356,723,300
Mo 02/09/26238.649,378,500
Fr 02/06/26239.998,274,000
Th 02/05/26237.7910,267,500
We 02/04/26234.478,641,400
Tu 02/03/26233.109,346,600
Mo 02/02/26230.758,187,500
Fr 01/30/26227.2511,045,500
Th 01/29/26227.299,645,300
We 01/28/26227.729,026,500
218.55
11,858,800
Tu 01/13/26213.6511,379,600
Mo 01/12/26209.7211,794,300
Fr 01/09/26204.396,154,300
Th 01/08/26205.756,557,800
We 01/07/26207.497,545,900
Tu 01/06/26204.798,107,900
Mo 01/05/26204.319,477,000
Fr 01/02/26207.356,325,500
We 12/31/25206.954,083,800
Tu 12/30/25206.913,937,400
Mo 12/29/25207.564,348,900
Fr 12/26/25207.632,316,700
We 12/24/25207.782,376,500
210.01
9,009,000
We 12/10/25206.5411,599,800
Tu 12/09/25199.967,509,400
Mo 12/08/25201.627,785,700
Fr 12/05/25201.937,785,300
Th 12/04/25202.489,049,900
We 12/03/25205.338,363,300
Tu 12/02/25205.428,393,600
Mo 12/01/25205.348,473,700
Fr 11/28/25206.925,638,300
We 11/26/25207.566,729,000
Tu 11/25/25206.6710,275,300
Mo 11/24/25206.0514,803,900
Fr 11/21/25203.9013,189,100
Fr 11/07/25186.576,959,200
Th 11/06/25186.976,767,400
We 11/05/25186.005,049,400
Tu 11/04/25186.867,209,400
Mo 11/03/25186.267,542,600
Fr 10/31/25188.878,791,700
Th 10/30/25189.057,072,500
We 10/29/25186.6010,551,100
Tu 10/28/25186.938,329,500
Mo 10/27/25190.307,126,000
Fr 10/24/25190.406,903,400
Th 10/23/25192.478,882,500
We 10/22/25192.946,343,100
191.08
7,484,800
We 10/08/25189.695,751,200
Tu 10/07/25188.898,776,800
Mo 10/06/25188.165,806,100
Fr 10/03/25188.648,675,100
Th 10/02/25185.987,728,100
We 10/01/25186.0513,063,800
Tu 09/30/25185.4211,569,000
Mo 09/29/25181.628,597,100
Fr 09/26/25179.718,634,400
Th 09/25/25177.738,475,000
We 09/24/25176.696,676,800
Tu 09/23/25176.588,350,400
Mo 09/22/25174.217,193,900
Mo 09/08/25178.138,382,500