5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+12.01%
3 MONTH PERFORMANCE
+22.47%
6 MONTH PERFORMANCE
+38.97%
YEAR-TO-DATE PERFORMANCE
+18.35%
1 YEAR PERFORMANCE
+58.03%
Johnson & Johnson Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $243.24 | $244.99 (0.72%) | $245.07 | $242.82 | 8.12 M | $594.98 B |
| 02/17/2026 | $244.13 | $243.33 (-0.33%) | $244.49 | $241.87 | 12.70 M | $590.95 B |
| 02/13/2026 | $244.59 | $243.45 (-0.47%) | $244.95 | $242.61 | 13.27 M | $591.24 B |
| 02/12/2026 | $240.48 | $244.55 (1.69%) | $246.35 | $239.68 | 10.25 M | $593.91 B |
| 02/11/2026 | $239.34 | $240.86 (0.64%) | $241.26 | $237.40 | 6.80 M | $584.95 B |
| 02/10/2026 | $239.98 | $238.35 (-0.68%) | $240.50 | $237.88 | 6.72 M | $578.86 B |
| 02/09/2026 | $240.25 | $238.64 (-0.67%) | $240.74 | $237.04 | 9.38 M | $579.56 B |
| 02/06/2026 | $238.96 | $239.99 (0.43%) | $240.94 | $237.98 | 8.27 M | $582.84 B |
| 02/05/2026 | $235.00 | $237.79 (1.19%) | $239.58 | $234.99 | 10.27 M | $577.50 B |
| 02/04/2026 | $235.00 | $234.47 (-0.23%) | $235.83 | $232.94 | 8.64 M | $569.43 B |
| 02/03/2026 | $231.50 | $233.10 (0.69%) | $235.20 | $230.48 | 9.35 M | $566.11 B |
| 02/02/2026 | $228.32 | $230.75 (1.06%) | $231.19 | $227.25 | 8.19 M | $560.40 B |
| 01/30/2026 | $228.26 | $227.25 (-0.44%) | $228.50 | $225.33 | 11.05 M | $551.90 B |
| 01/29/2026 | $228.81 | $227.29 (-0.66%) | $230.00 | $227.08 | 9.65 M | $552.00 B |
| 01/28/2026 | $226.40 | $227.72 (0.58%) | $228.57 | $226.08 | 9.03 M | $553.04 B |
| 01/27/2026 | $222.00 | $224.44 (1.1%) | $225.50 | $220.70 | 8.15 M | $545.07 B |
| 01/26/2026 | $220.21 | $221.49 (0.58%) | $222.03 | $220.00 | 6.86 M | $537.91 B |
| 01/23/2026 | $219.80 | $220.14 (0.15%) | $221.21 | $217.84 | 6.95 M | $534.63 B |
| 01/22/2026 | $218.77 | $218.49 (-0.13%) | $222.17 | $218.10 | 13.16 M | $530.62 B |
| 01/21/2026 | $211.00 | $218.01 (3.32%) | $218.68 | $210.50 | 14.76 M | $529.46 B |
| 01/20/2026 | $217.09 | $218.21 (0.52%) | $218.73 | $214.50 | 14.06 M | $529.94 B |
| 01/16/2026 | $219.04 | $218.66 (-0.17%) | $220.11 | $218.14 | 10.02 M | $531.04 B |
| 01/15/2026 | $218.23 | $219.57 (0.61%) | $219.75 | $215.91 | 8.49 M | $533.25 B |
| 01/14/2026 | $214.73 | $218.55 (1.78%) | $218.86 | $214.15 | 11.86 M | $530.77 B |
| 01/13/2026 | $209.91 | $213.65 (1.78%) | $214.39 | $208.86 | 11.38 M | $518.87 B |
| 01/12/2026 | $205.55 | $209.72 (2.03%) | $209.90 | $203.85 | 11.79 M | $509.33 B |
| 01/09/2026 | $205.91 | $204.39 (-0.74%) | $206.70 | $204.01 | 6.15 M | $496.38 B |
| 01/08/2026 | $206.93 | $205.75 (-0.57%) | $208.98 | $204.97 | 6.56 M | $499.68 B |
| 01/07/2026 | $205.26 | $207.49 (1.09%) | $208.26 | $205.03 | 7.55 M | $503.91 B |
| 01/06/2026 | $204.60 | $204.79 (0.09%) | $206.71 | $204.12 | 8.11 M | $497.35 B |
| 01/05/2026 | $205.87 | $204.31 (-0.76%) | $205.94 | $200.91 | 9.48 M | $496.19 B |
| 01/02/2026 | $206.82 | $207.35 (0.26%) | $207.39 | $203.68 | 6.33 M | $503.57 B |
| 12/31/2025 | $206.91 | $206.95 (0.02%) | $207.50 | $206.37 | 4.08 M | $502.60 B |
| 12/30/2025 | $207.51 | $206.91 (-0.29%) | $207.69 | $206.52 | 3.94 M | $502.50 B |
| 12/29/2025 | $208.00 | $207.56 (-0.21%) | $209.47 | $207.38 | 4.35 M | $504.08 B |
| 12/26/2025 | $207.53 | $207.63 (0.05%) | $208.04 | $206.71 | 2.32 M | $504.25 B |
| 12/24/2025 | $206.00 | $207.78 (0.86%) | $207.94 | $205.57 | 2.38 M | $504.61 B |
| 12/23/2025 | $205.02 | $205.78 (0.37%) | $206.53 | $203.28 | 7.05 M | $499.76 B |
| 12/22/2025 | $206.13 | $207.32 (0.58%) | $208.08 | $205.50 | 8.19 M | $503.50 B |
| 12/19/2025 | $207.56 | $206.37 (-0.57%) | $209.24 | $206.03 | 24.80 M | $501.19 B |
| 12/18/2025 | $209.80 | $208.31 (-0.71%) | $211.06 | $207.76 | 7.50 M | $505.90 B |
| 12/17/2025 | $209.39 | $210.33 (0.45%) | $211.52 | $208.46 | 8.46 M | $510.81 B |
| 12/16/2025 | $214.00 | $209.30 (-2.2%) | $214.73 | $208.81 | 9.95 M | $508.31 B |
| 12/15/2025 | $210.35 | $214.17 (1.82%) | $215.19 | $209.01 | 8.47 M | $520.13 B |
| 12/12/2025 | $210.28 | $211.58 (0.62%) | $212.27 | $208.96 | 6.92 M | $513.84 B |
| 12/11/2025 | $207.90 | $210.01 (1.01%) | $211.24 | $207.83 | 9.01 M | $510.03 B |
| 12/10/2025 | $200.59 | $206.54 (2.97%) | $206.80 | $200.18 | 11.60 M | $501.60 B |
| 12/09/2025 | $202.92 | $199.96 (-1.46%) | $205.54 | $199.91 | 7.51 M | $485.62 B |
| 12/08/2025 | $202.66 | $201.62 (-0.51%) | $203.26 | $200.99 | 7.79 M | $489.65 B |
| 12/05/2025 | $202.98 | $201.93 (-0.52%) | $203.45 | $200.81 | 7.79 M | $490.41 B |
| 12/04/2025 | $204.59 | $202.48 (-1.03%) | $204.86 | $201.71 | 9.05 M | $491.74 B |
| 12/03/2025 | $205.90 | $205.33 (-0.28%) | $207.02 | $204.99 | 8.36 M | $498.66 B |
| 12/02/2025 | $205.24 | $205.42 (0.09%) | $205.61 | $203.10 | 8.39 M | $498.88 B |
| 12/01/2025 | $206.50 | $205.34 (-0.56%) | $207.70 | $205.34 | 8.47 M | $498.69 B |
| 11/28/2025 | $207.00 | $206.92 (-0.04%) | $207.46 | $204.63 | 5.64 M | $502.53 B |
| 11/26/2025 | $206.49 | $207.56 (0.52%) | $207.81 | $205.94 | 6.73 M | $504.08 B |
| 11/25/2025 | $205.18 | $206.67 (0.73%) | $207.72 | $205.18 | 10.28 M | $501.92 B |
| 11/24/2025 | $203.71 | $206.05 (1.15%) | $206.12 | $203.00 | 14.80 M | $500.41 B |
| 11/21/2025 | $203.96 | $203.90 (-0.03%) | $206.94 | $202.99 | 13.19 M | $495.19 B |
| 11/20/2025 | $202.00 | $203.07 (0.53%) | $204.51 | $201.57 | 10.61 M | $493.18 B |
| 11/19/2025 | $200.00 | $202.51 (1.25%) | $203.48 | $199.38 | 14.69 M | $491.82 B |
| 11/18/2025 | $199.01 | $200.00 (0.5%) | $200.30 | $198.53 | 12.47 M | $485.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
