Johnson Johnson (JNJ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 255.89 | 259.60 | 255.12 | 259.24 | +0.88% | 6,531,100 |
| 2026-08-06 | 261.71 | 262.11 | 255.28 | 256.98 | -0.24% | 6,931,800 |
| 2026-08-05 | 255.25 | 259.32 | 254.47 | 257.59 | +1.04% | 6,472,600 |
| 2026-08-04 | 254.41 | 255.52 | 250.44 | 254.93 | +0.20% | 7,362,400 |
| 2026-08-03 | 254.97 | 257.75 | 250.91 | 254.41 | -0.76% | 8,136,300 |
| 2026-07-31 | 256.01 | 258.48 | 253.29 | 256.35 | +0.21% | 6,782,100 |
| 2026-07-30 | 259.03 | 260.52 | 254.56 | 255.82 | -3.66% | 8,216,500 |
| 2026-07-29 | 268.50 | 269.34 | 264.79 | 265.53 | -0.45% | 6,105,600 |
| 2026-07-28 | 270.00 | 274.90 | 266.18 | 266.73 | +0.29% | 10,491,000 |
| 2026-07-27 | 262.55 | 268.80 | 261.35 | 265.95 | +0.97% | 9,647,900 |
| 2026-07-24 | 261.43 | 263.71 | 259.61 | 263.40 | +1.59% | 6,351,800 |
| 2026-07-23 | 255.24 | 260.20 | 254.42 | 259.27 | +1.42% | 8,063,300 |
| 2026-07-22 | 252.76 | 256.29 | 251.21 | 255.63 | +2.00% | 9,100,200 |
| 2026-07-21 | 247.45 | 251.34 | 245.49 | 250.61 | +0.72% | 7,793,100 |
| 2026-07-20 | 252.01 | 254.18 | 248.63 | 248.82 | -1.67% | 8,114,700 |
| 2026-07-17 | 252.59 | 255.66 | 251.95 | 253.04 | +1.23% | 10,167,700 |
| 2026-07-16 | 248.90 | 253.55 | 246.30 | 249.97 | +1.19% | 11,097,600 |
| 2026-07-15 | 250.09 | 256.83 | 246.05 | 247.02 | -2.69% | 10,547,300 |
| 2026-07-14 | 255.53 | 256.39 | 252.14 | 253.85 | -1.52% | 8,770,600 |
| 2026-07-13 | 257.95 | 259.53 | 256.15 | 257.77 | +0.31% | 5,272,200 |
| 2026-07-10 | 260.19 | 261.30 | 255.52 | 256.98 | -0.82% | 6,534,700 |
| 2026-07-09 | 260.63 | 263.45 | 258.13 | 259.10 | -1.63% | 6,426,100 |
| 2026-07-08 | 268.60 | 268.60 | 263.13 | 263.40 | -1.44% | 6,769,400 |
| 2026-07-07 | 264.89 | 269.43 | 264.05 | 267.24 | +3.05% | 9,089,700 |
| 2026-07-06 | 260.23 | 261.38 | 255.93 | 259.33 | -1.41% | 6,803,700 |
| 2026-07-02 | 255.78 | 263.10 | 254.00 | 263.04 | +3.57% | 7,998,700 |
| 2026-07-01 | 253.25 | 254.20 | 251.08 | 253.98 | +0.00% | 6,516,500 |
| 2026-06-30 | 259.00 | 259.90 | 253.17 | 253.97 | -1.76% | 8,469,500 |
| 2026-06-29 | 253.19 | 258.58 | 252.03 | 258.51 | +1.51% | 8,608,400 |
| 2026-06-26 | 248.27 | 255.11 | 247.87 | 254.66 | +3.99% | 16,316,800 |
| 2026-06-25 | 241.27 | 248.19 | 240.89 | 244.88 | +1.61% | 10,130,400 |
| 2026-06-24 | 239.89 | 243.04 | 238.75 | 241.00 | +0.80% | 8,139,200 |
| 2026-06-23 | 235.64 | 239.80 | 234.35 | 239.08 | +3.37% | 11,802,000 |
| 2026-06-22 | 228.95 | 231.45 | 227.50 | 231.29 | +1.27% | 8,518,300 |
| 2026-06-18 | 231.78 | 232.75 | 227.60 | 228.39 | -2.48% | 18,989,800 |
| 2026-06-17 | 234.03 | 235.43 | 230.70 | 234.20 | -0.42% | 8,548,000 |
| 2026-06-16 | 236.37 | 236.37 | 231.02 | 235.18 | -0.20% | 7,718,100 |
| 2026-06-15 | 239.00 | 239.50 | 233.58 | 235.66 | -2.16% | 7,732,000 |
| 2026-06-12 | 240.00 | 240.91 | 237.52 | 240.87 | +1.07% | 6,459,400 |
| 2026-06-11 | 240.00 | 241.60 | 238.14 | 238.33 | -0.07% | 7,399,000 |
| 2026-06-10 | 238.85 | 240.93 | 237.05 | 238.49 | +0.63% | 8,350,800 |
| 2026-06-09 | 232.38 | 237.71 | 230.41 | 237.00 | +2.08% | 8,354,500 |
| 2026-06-08 | 232.77 | 234.95 | 230.56 | 232.16 | -0.26% | 7,559,800 |
| 2026-06-05 | 230.00 | 235.22 | 229.00 | 232.77 | +2.02% | 8,034,900 |
| 2026-06-04 | 227.09 | 228.67 | 225.90 | 228.17 | +2.21% | 7,274,800 |
| 2026-06-03 | 222.45 | 224.93 | 222.00 | 223.24 | +0.16% | 6,507,200 |
| 2026-06-02 | 222.58 | 225.50 | 221.17 | 222.89 | -0.28% | 5,669,000 |
| 2026-06-01 | 223.20 | 224.44 | 220.84 | 223.51 | -0.81% | 8,041,000 |
| 2026-05-29 | 231.23 | 231.50 | 224.59 | 225.33 | -2.37% | 13,897,700 |
| 2026-05-28 | 230.03 | 231.87 | 229.73 | 230.80 | -0.21% | 7,193,400 |
| 2026-05-27 | 229.98 | 232.89 | 229.02 | 231.29 | +0.48% | 5,835,500 |
| 2026-05-26 | 233.00 | 233.24 | 229.08 | 230.18 | -1.78% | 6,619,600 |
| 2026-05-22 | 233.00 | 235.50 | 232.72 | 234.34 | +1.13% | 5,462,300 |
| 2026-05-21 | 229.32 | 231.89 | 227.35 | 231.73 | +1.05% | 5,239,000 |
| 2026-05-20 | 231.69 | 232.00 | 229.17 | 229.32 | -0.30% | 7,353,800 |
| 2026-05-19 | 228.94 | 230.85 | 228.04 | 230.00 | +0.47% | 9,677,900 |
| 2026-05-18 | 226.71 | 229.70 | 225.86 | 228.92 | +0.97% | 10,141,600 |
| 2026-05-15 | 230.77 | 232.14 | 226.44 | 226.71 | -1.77% | 12,167,000 |
| 2026-05-14 | 231.00 | 231.76 | 229.16 | 230.80 | +0.16% | 6,974,400 |
| 2026-05-13 | 225.82 | 230.80 | 225.44 | 230.42 | +2.75% | 7,464,500 |
| 2026-05-12 | 223.00 | 227.65 | 221.65 | 224.26 | +1.28% | 8,632,500 |
| 2026-05-11 | 221.32 | 223.28 | 220.37 | 221.43 | +0.05% | 6,223,200 |
| 2026-05-08 | 222.94 | 223.37 | 220.92 | 221.32 | -0.53% | 5,550,600 |
| 2026-05-07 | 224.78 | 224.78 | 220.63 | 222.51 | -0.94% | 7,269,700 |
| 2026-05-06 | 225.25 | 226.34 | 222.95 | 224.62 | -0.41% | 7,982,300 |
| 2026-05-05 | 225.39 | 226.53 | 224.90 | 225.55 | +0.60% | 5,556,700 |
| 2026-05-04 | 225.51 | 227.07 | 223.58 | 224.20 | -1.32% | 8,215,200 |
| 2026-05-01 | 229.06 | 229.77 | 227.02 | 227.19 | -1.16% | 6,863,600 |
| 2026-04-30 | 227.95 | 231.16 | 227.81 | 229.85 | +1.10% | 8,157,200 |
| 2026-04-29 | 225.52 | 228.71 | 224.86 | 227.35 | -0.19% | 7,071,100 |
| 2026-04-28 | 227.73 | 231.03 | 226.37 | 227.79 | +1.09% | 7,179,800 |
| 2026-04-27 | 225.77 | 227.91 | 224.35 | 225.34 | -0.95% | 7,897,800 |
| 2026-04-24 | 229.03 | 229.99 | 227.02 | 227.50 | -1.37% | 6,067,500 |
| 2026-04-23 | 227.25 | 231.39 | 227.03 | 230.65 | +2.01% | 7,097,600 |
| 2026-04-22 | 226.18 | 227.48 | 223.78 | 226.10 | -0.03% | 9,003,400 |
| 2026-04-21 | 229.35 | 229.69 | 224.70 | 226.16 | -1.96% | 11,681,200 |
| 2026-04-20 | 234.81 | 235.26 | 229.53 | 230.69 | -1.49% | 7,810,500 |
| 2026-04-17 | 234.36 | 235.54 | 232.04 | 234.18 | -0.15% | 8,946,300 |
| 2026-04-16 | 237.42 | 238.14 | 232.12 | 234.54 | -1.73% | 8,668,900 |
| 2026-04-15 | 239.94 | 240.42 | 236.75 | 238.67 | -0.60% | 6,463,500 |
| 2026-04-14 | 235.01 | 242.19 | 233.25 | 240.10 | +0.90% | 10,318,700 |
| 2026-04-13 | 237.71 | 238.39 | 235.18 | 237.96 | -0.21% | 7,663,600 |
| 2026-04-10 | 242.00 | 242.26 | 237.91 | 238.46 | -1.18% | 7,354,500 |
| 2026-04-09 | 241.30 | 244.20 | 240.54 | 241.31 | +0.00% | 6,216,500 |
| 2026-04-08 | 236.64 | 241.33 | 233.90 | 241.30 | +1.21% | 8,771,100 |
| 2026-04-07 | 240.78 | 240.78 | 236.01 | 238.41 | -1.06% | 6,241,100 |
| 2026-04-06 | 242.65 | 243.52 | 240.50 | 240.97 | -0.85% | 4,442,400 |
| 2026-04-02 | 245.11 | 247.21 | 241.87 | 243.04 | -0.44% | 6,878,700 |
| 2026-04-01 | 245.60 | 247.20 | 243.74 | 244.12 | -0.13% | 6,314,600 |
| 2026-03-31 | 243.01 | 245.33 | 242.65 | 244.44 | +0.80% | 7,554,200 |
| 2026-03-30 | 243.49 | 244.21 | 240.51 | 242.49 | +0.85% | 7,241,300 |
| 2026-03-27 | 241.19 | 242.68 | 239.13 | 240.45 | +0.51% | 7,617,600 |
| 2026-03-26 | 240.00 | 241.65 | 238.93 | 239.24 | -0.29% | 5,171,400 |
| 2026-03-25 | 236.80 | 241.46 | 235.73 | 239.93 | +1.98% | 6,456,400 |
| 2026-03-24 | 234.14 | 236.00 | 232.24 | 235.27 | -0.06% | 9,046,200 |
| 2026-03-23 | 237.40 | 238.31 | 234.25 | 235.42 | +0.02% | 7,313,700 |
| 2026-03-20 | 236.83 | 238.29 | 234.50 | 235.37 | -0.94% | 17,156,600 |
| 2026-03-19 | 238.34 | 239.26 | 236.31 | 237.60 | +0.13% | 7,511,500 |
| 2026-03-18 | 237.87 | 239.11 | 235.42 | 237.28 | -0.35% | 6,811,500 |
| 2026-03-17 | 243.58 | 244.14 | 237.22 | 238.11 | -2.09% | 7,281,800 |
| 2026-03-16 | 243.92 | 245.06 | 241.67 | 243.19 | +0.69% | 7,571,500 |
| 2026-03-13 | 244.21 | 245.59 | 241.50 | 241.52 | -0.21% | 6,415,300 |
| 2026-03-12 | 241.46 | 244.40 | 240.30 | 242.04 | -0.39% | 7,710,200 |
| 2026-03-11 | 242.87 | 243.69 | 241.36 | 242.99 | -0.30% | 6,933,200 |
| 2026-03-10 | 242.30 | 245.00 | 240.82 | 243.71 | +0.46% | 7,214,100 |
| 2026-03-09 | 240.87 | 244.09 | 240.04 | 242.59 | +0.91% | 7,844,000 |
| 2026-03-06 | 238.12 | 240.79 | 235.43 | 240.40 | +0.32% | 7,179,800 |
| 2026-03-05 | 242.63 | 243.00 | 235.93 | 239.63 | -2.31% | 9,375,400 |
| 2026-03-04 | 245.75 | 246.57 | 243.18 | 245.30 | -0.59% | 5,768,000 |
| 2026-03-03 | 246.46 | 247.88 | 244.36 | 246.75 | -0.73% | 6,178,700 |
| 2026-03-02 | 249.19 | 251.71 | 246.87 | 248.56 | +0.05% | 9,042,400 |
| 2026-02-27 | 244.03 | 248.94 | 242.50 | 248.43 | +2.04% | 16,428,600 |
| 2026-02-26 | 245.11 | 245.47 | 242.02 | 243.47 | -0.69% | 7,172,600 |
| 2026-02-25 | 244.86 | 247.25 | 243.72 | 245.17 | -0.45% | 7,698,200 |
| 2026-02-24 | 245.35 | 247.25 | 244.54 | 246.28 | +0.18% | 7,246,300 |
| 2026-02-23 | 243.63 | 246.81 | 242.60 | 245.84 | +1.38% | 9,622,700 |
| 2026-02-20 | 246.47 | 246.88 | 240.28 | 242.49 | -1.79% | 13,565,800 |
| 2026-02-19 | 244.62 | 246.96 | 244.27 | 246.91 | +0.78% | 7,553,900 |
| 2026-02-18 | 243.24 | 245.07 | 242.82 | 244.99 | +0.68% | 8,129,700 |
| 2026-02-17 | 244.13 | 244.49 | 241.87 | 243.33 | -0.05% | 12,703,000 |
| 2026-02-13 | 244.59 | 244.95 | 242.61 | 243.45 | -0.45% | 13,268,500 |
| 2026-02-12 | 240.48 | 246.35 | 239.68 | 244.55 | +1.53% | 10,254,300 |
| 2026-02-11 | 239.34 | 241.26 | 237.40 | 240.86 | +1.05% | 6,803,900 |
| 2026-02-10 | 239.98 | 240.50 | 237.88 | 238.35 | -0.12% | 6,723,300 |
| 2026-02-09 | 240.25 | 240.74 | 237.04 | 238.64 | -0.56% | 9,378,500 |
| 2026-02-06 | 238.96 | 240.94 | 237.98 | 239.99 | +0.93% | 8,274,000 |
| 2026-02-05 | 235.00 | 239.58 | 234.99 | 237.79 | +1.42% | 10,267,500 |
| 2026-02-04 | 235.00 | 235.83 | 232.94 | 234.47 | +0.59% | 8,641,400 |
| 2026-02-03 | 231.50 | 235.20 | 230.48 | 233.10 | +1.02% | 9,346,600 |
| 2026-02-02 | 228.32 | 231.19 | 227.25 | 230.75 | +1.54% | 8,187,500 |
| 2026-01-30 | 228.26 | 228.50 | 225.33 | 227.25 | -0.02% | 11,045,500 |
| 2026-01-29 | 228.81 | 230.00 | 227.08 | 227.29 | -0.19% | 9,645,300 |
| 2026-01-28 | 226.40 | 228.57 | 226.08 | 227.72 | +1.46% | 9,026,500 |
| 2026-01-27 | 222.00 | 225.50 | 220.70 | 224.44 | +1.33% | 8,154,100 |
| 2026-01-26 | 220.21 | 222.03 | 220.00 | 221.49 | +0.61% | 6,856,700 |
| 2026-01-23 | 219.80 | 221.21 | 217.84 | 220.14 | +0.76% | 6,950,600 |
| 2026-01-22 | 218.77 | 222.17 | 218.10 | 218.49 | +0.22% | 13,160,000 |
| 2026-01-21 | 211.00 | 218.68 | 210.50 | 218.01 | -0.09% | 14,762,900 |
| 2026-01-20 | 217.09 | 218.73 | 214.50 | 218.21 | -0.21% | 14,057,100 |
| 2026-01-16 | 219.04 | 220.11 | 218.14 | 218.66 | -0.41% | 10,021,500 |
| 2026-01-15 | 218.23 | 219.75 | 215.91 | 219.57 | +0.47% | 8,492,100 |
| 2026-01-14 | 214.73 | 218.86 | 214.15 | 218.55 | +2.29% | 11,858,800 |
| 2026-01-13 | 209.91 | 214.39 | 208.86 | 213.65 | +1.87% | 11,379,600 |
| 2026-01-12 | 205.55 | 209.90 | 203.85 | 209.72 | +2.61% | 11,794,300 |
| 2026-01-09 | 205.91 | 206.70 | 204.01 | 204.39 | -0.66% | 6,154,300 |
| 2026-01-08 | 206.93 | 208.98 | 204.97 | 205.75 | -0.84% | 6,557,800 |
| 2026-01-07 | 205.26 | 208.26 | 205.03 | 207.49 | +1.32% | 7,545,900 |
| 2026-01-06 | 204.60 | 206.71 | 204.12 | 204.79 | +0.23% | 8,107,900 |
| 2026-01-05 | 205.87 | 205.94 | 200.91 | 204.31 | -1.47% | 9,477,000 |
| 2026-01-02 | 206.82 | 207.39 | 203.68 | 207.35 | +0.19% | 6,325,500 |
| 2025-12-31 | 206.91 | 207.50 | 206.37 | 206.95 | +0.02% | 4,083,800 |
| 2025-12-30 | 207.51 | 207.69 | 206.52 | 206.91 | -0.31% | 3,937,400 |
| 2025-12-29 | 208.00 | 209.47 | 207.38 | 207.56 | -0.03% | 4,348,900 |
| 2025-12-26 | 207.53 | 208.04 | 206.71 | 207.63 | -0.07% | 2,316,700 |
| 2025-12-24 | 206.00 | 207.94 | 205.57 | 207.78 | +0.97% | 2,376,500 |
| 2025-12-23 | 205.02 | 206.53 | 203.28 | 205.78 | -0.74% | 7,047,300 |
| 2025-12-22 | 206.13 | 208.08 | 205.50 | 207.32 | +0.46% | 8,187,800 |
| 2025-12-19 | 207.56 | 209.24 | 206.03 | 206.37 | -0.93% | 24,803,900 |
| 2025-12-18 | 209.80 | 211.06 | 207.76 | 208.31 | -0.96% | 7,499,900 |
| 2025-12-17 | 209.39 | 211.52 | 208.46 | 210.33 | +0.49% | 8,457,600 |
| 2025-12-16 | 214.00 | 214.73 | 208.81 | 209.30 | -2.27% | 9,949,800 |
| 2025-12-15 | 210.35 | 215.19 | 209.01 | 214.17 | +1.22% | 8,467,000 |
| 2025-12-12 | 210.28 | 212.27 | 208.96 | 211.58 | +0.75% | 6,922,700 |
| 2025-12-11 | 207.90 | 211.24 | 207.83 | 210.01 | +1.68% | 9,009,000 |
| 2025-12-10 | 200.59 | 206.80 | 200.18 | 206.54 | +3.29% | 11,599,800 |
| 2025-12-09 | 202.92 | 205.54 | 199.91 | 199.96 | -0.82% | 7,509,400 |
| 2025-12-08 | 202.66 | 203.26 | 200.99 | 201.62 | -0.15% | 7,785,700 |
| 2025-12-05 | 202.98 | 203.45 | 200.81 | 201.93 | -0.27% | 7,785,300 |
| 2025-12-04 | 204.59 | 204.86 | 201.71 | 202.48 | -1.39% | 9,049,900 |
| 2025-12-03 | 205.90 | 207.02 | 204.99 | 205.33 | -0.04% | 8,363,300 |
| 2025-12-02 | 205.24 | 205.61 | 203.10 | 205.42 | +0.04% | 8,393,600 |
| 2025-12-01 | 206.50 | 207.70 | 205.34 | 205.34 | -0.76% | 8,473,700 |
| 2025-11-28 | 207.00 | 207.46 | 204.63 | 206.92 | -0.31% | 5,638,300 |
| 2025-11-26 | 206.49 | 207.81 | 205.94 | 207.56 | +0.43% | 6,729,000 |
| 2025-11-25 | 205.18 | 207.72 | 205.18 | 206.67 | +0.30% | 10,275,300 |
| 2025-11-24 | 203.71 | 206.12 | 203.00 | 206.05 | +1.05% | 14,803,900 |
| 2025-11-21 | 203.96 | 206.94 | 202.99 | 203.90 | +0.41% | 13,189,100 |
| 2025-11-20 | 202.00 | 204.51 | 201.57 | 203.07 | +0.28% | 10,612,600 |
| 2025-11-19 | 200.00 | 203.48 | 199.38 | 202.51 | +1.26% | 14,690,800 |
| 2025-11-18 | 199.01 | 200.30 | 198.53 | 200.00 | +0.21% | 12,468,600 |
| 2025-11-17 | 196.96 | 200.28 | 195.90 | 199.58 | +1.86% | 13,257,000 |
| 2025-11-14 | 195.00 | 197.18 | 193.55 | 195.93 | +0.35% | 8,824,800 |
| 2025-11-13 | 194.21 | 196.00 | 193.45 | 195.25 | +0.44% | 8,631,600 |
| 2025-11-12 | 193.36 | 195.55 | 193.07 | 194.39 | +0.29% | 8,803,000 |
| 2025-11-11 | 189.39 | 193.92 | 189.05 | 193.83 | +2.88% | 7,465,600 |
| 2025-11-10 | 186.00 | 188.42 | 185.12 | 188.41 | +0.99% | 5,323,800 |
| 2025-11-07 | 187.74 | 188.35 | 185.70 | 186.57 | -0.21% | 6,959,200 |
| 2025-11-06 | 186.76 | 187.52 | 185.37 | 186.97 | +0.52% | 6,767,400 |
| 2025-11-05 | 186.64 | 187.83 | 185.40 | 186.00 | -0.46% | 5,049,400 |
| 2025-11-04 | 186.83 | 187.82 | 185.62 | 186.86 | +0.32% | 7,209,400 |
| 2025-11-03 | 189.00 | 189.03 | 185.52 | 186.26 | -1.38% | 7,542,600 |
| 2025-10-31 | 187.46 | 189.50 | 186.76 | 188.87 | -0.10% | 8,791,700 |
| 2025-10-30 | 187.08 | 189.38 | 186.91 | 189.05 | +1.31% | 7,072,500 |
| 2025-10-29 | 186.70 | 187.10 | 184.66 | 186.60 | -0.18% | 10,551,100 |
| 2025-10-28 | 189.26 | 189.51 | 186.62 | 186.93 | -1.77% | 8,329,500 |
| 2025-10-27 | 189.99 | 190.80 | 189.53 | 190.30 | -0.05% | 7,126,000 |
| 2025-10-24 | 192.20 | 192.31 | 189.42 | 190.40 | -1.08% | 6,903,400 |
| 2025-10-23 | 192.56 | 194.00 | 191.54 | 192.47 | -0.24% | 8,882,500 |
| 2025-10-22 | 192.00 | 193.45 | 191.78 | 192.94 | +0.55% | 6,343,100 |
| 2025-10-21 | 193.01 | 193.55 | 191.77 | 191.88 | -0.95% | 6,716,000 |
| 2025-10-20 | 193.50 | 194.48 | 192.33 | 193.72 | +0.26% | 8,034,700 |
| 2025-10-17 | 192.50 | 193.60 | 191.68 | 193.22 | +0.57% | 7,764,400 |
| 2025-10-16 | 191.34 | 193.05 | 190.43 | 192.12 | +0.50% | 10,611,800 |
| 2025-10-15 | 191.48 | 193.57 | 189.30 | 191.17 | +0.17% | 9,473,000 |
| 2025-10-14 | 192.92 | 194.40 | 185.88 | 190.85 | -0.03% | 13,613,300 |
| 2025-10-13 | 189.83 | 191.30 | 189.28 | 190.90 | +0.09% | 7,979,500 |
| 2025-10-10 | 192.01 | 192.07 | 189.85 | 190.72 | -0.19% | 9,598,000 |
| 2025-10-09 | 190.00 | 192.10 | 189.73 | 191.08 | +0.73% | 7,484,800 |
| 2025-10-08 | 188.87 | 190.22 | 188.27 | 189.69 | +0.42% | 5,751,200 |
| 2025-10-07 | 183.77 | 189.23 | 182.94 | 188.89 | +0.39% | 8,776,800 |
| 2025-10-06 | 188.00 | 189.92 | 187.37 | 188.16 | -0.25% | 5,806,100 |
| 2025-10-03 | 187.06 | 189.78 | 186.91 | 188.64 | +1.43% | 8,675,100 |
| 2025-10-02 | 184.19 | 186.59 | 184.09 | 185.98 | -0.04% | 7,728,100 |
| 2025-10-01 | 186.00 | 186.56 | 183.91 | 186.05 | +0.34% | 13,063,800 |
| 2025-09-30 | 181.70 | 185.99 | 181.07 | 185.42 | +2.09% | 11,569,000 |
| 2025-09-29 | 179.83 | 181.87 | 179.80 | 181.62 | +1.06% | 8,597,100 |
| 2025-09-26 | 178.60 | 179.91 | 177.32 | 179.71 | +1.11% | 8,634,400 |
| 2025-09-25 | 177.20 | 178.40 | 175.91 | 177.73 | +0.59% | 8,475,000 |
| 2025-09-24 | 176.14 | 176.95 | 175.74 | 176.69 | +0.06% | 6,676,800 |
| 2025-09-23 | 174.89 | 176.97 | 174.83 | 176.58 | +1.36% | 8,350,400 |
| 2025-09-22 | 176.09 | 176.64 | 174.12 | 174.21 | -1.12% | 7,193,900 |
| 2025-09-19 | 174.69 | 177.16 | 173.33 | 176.19 | +1.17% | 25,621,000 |
| 2025-09-18 | 176.60 | 177.02 | 173.87 | 174.16 | -1.72% | 8,200,900 |
| 2025-09-17 | 176.71 | 178.51 | 176.59 | 177.20 | +0.42% | 6,714,900 |
| 2025-09-16 | 177.57 | 177.62 | 175.65 | 176.46 | -0.53% | 7,959,300 |
| 2025-09-15 | 177.76 | 178.99 | 176.93 | 177.40 | -0.37% | 4,768,100 |
| 2025-09-12 | 177.71 | 178.80 | 176.72 | 178.06 | -0.25% | 7,220,200 |
| 2025-09-11 | 175.75 | 178.85 | 175.63 | 178.50 | +1.54% | 5,792,500 |
| 2025-09-10 | 176.30 | 176.61 | 174.33 | 175.79 | -0.66% | 6,891,600 |
| 2025-09-09 | 178.00 | 178.09 | 176.45 | 176.96 | -0.66% | 6,005,700 |
| 2025-09-08 | 177.36 | 179.45 | 176.70 | 178.13 | -0.17% | 8,382,500 |
| 2025-09-05 | 178.00 | 179.51 | 176.56 | 178.43 | -0.18% | 9,733,800 |
| 2025-09-04 | 178.00 | 178.90 | 177.55 | 178.76 | +0.43% | 7,854,800 |
| 2025-09-03 | 177.67 | 178.29 | 176.53 | 178.00 | -0.03% | 7,111,700 |
| 2025-09-02 | 177.47 | 179.20 | 176.89 | 178.06 | +0.50% | 9,049,000 |
| 2025-08-29 | 175.97 | 177.41 | 175.45 | 177.17 | +0.98% | 6,942,300 |
| 2025-08-28 | 176.37 | 176.49 | 174.63 | 175.45 | -0.76% | 6,424,700 |
| 2025-08-27 | 176.97 | 177.69 | 176.16 | 176.79 | +0.17% | 5,951,100 |
| 2025-08-26 | 176.75 | 177.16 | 175.77 | 176.49 | -1.08% | 9,145,000 |
| 2025-08-25 | 179.52 | 180.26 | 178.29 | 178.41 | -0.49% | 6,229,100 |
| 2025-08-22 | 180.04 | 181.16 | 177.47 | 179.29 | +0.20% | 9,524,000 |
| 2025-08-21 | 178.55 | 180.08 | 178.16 | 178.93 | +0.05% | 8,859,600 |
| 2025-08-20 | 178.50 | 180.61 | 178.00 | 178.84 | +0.58% | 9,030,000 |
| 2025-08-19 | 176.04 | 178.18 | 175.98 | 177.80 | +0.88% | 9,274,200 |
| 2025-08-18 | 176.50 | 177.57 | 176.10 | 176.25 | -0.22% | 9,284,000 |
| 2025-08-15 | 175.57 | 177.27 | 174.96 | 176.64 | +1.10% | 9,477,600 |
| 2025-08-14 | 174.31 | 175.72 | 172.72 | 174.72 | +0.17% | 8,241,700 |
| 2025-08-13 | 173.00 | 174.54 | 172.70 | 174.42 | +0.95% | 5,878,700 |
| 2025-08-12 | 174.00 | 174.76 | 171.81 | 172.78 | -0.60% | 7,916,700 |
| 2025-08-11 | 173.40 | 174.60 | 173.05 | 173.82 | +0.28% | 7,256,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+4.49%). Worst month: May (-2.13%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Johnson Johnson's (JNJ) latest close?
259.24 on 2026-08-07, from the Closelook data lake's daily price record.
What is JNJ's 52-week high and low?
274.90 high and 169.92 low over the trailing 52 weeks, as of 2026-08-07.
What is Johnson Johnson's strongest and weakest month historically?
Historically, JNJ's strongest calendar month has been Jun (average +4.49%) and its weakest May (average -2.13%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.