Johnson Johnson (JNJ) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.9% vs the 50-day and +10.7% vs the 200-day average, 3.1% below the 52-week high and +49.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Johnson Johnson trades 2.9% above its 50-day and 10.7% above its 200-day moving average. (as of 2026-10-30)

Johnson & Johnson develops, makes and sells healthcare products worldwide through two arms: Innovative Medicine, covering prescription treatments for cancer, immune disease, infection and heart and metabolic conditions, and MedTech, covering surgical, orthopaedic, cardiovascular and vision products, including contact lenses and lenses used in cataract surgery. It sells through wholesalers, distributors, hospitals and clinicians rather than direct to patients in most cases.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the JNJ overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	280.00	282.01	273.13	273.20	-0.73%	8,948,945
2026-10-29	275.31	278.05	273.60	275.20	+1.53%	6,023,569
2026-10-28	265.83	272.75	264.20	271.04	+0.86%	6,398,164
2026-10-27	265.25	269.09	264.83	268.73	+0.91%	5,774,875
2026-10-26	266.74	272.36	264.97	266.30	+0.94%	5,777,444
2026-10-23	265.82	266.02	262.40	263.81	-1.42%	5,309,148
2026-10-22	260.54	269.67	259.04	267.61	+3.81%	10,134,968
2026-10-21	257.50	257.80	254.56	257.78	-0.61%	6,557,023
2026-10-20	257.48	260.77	256.42	259.36	+2.19%	7,664,270
2026-10-19	254.43	255.56	251.50	253.79	-0.69%	8,847,935
2026-10-16	255.52	257.55	254.00	255.56	+0.90%	6,548,954
2026-10-15	257.11	262.44	252.62	253.28	-0.25%	9,278,160
2026-10-14	249.09	253.94	248.50	253.91	+2.13%	9,662,030
2026-10-13	254.56	256.18	245.17	248.61	-5.73%	16,647,084
2026-10-12	261.60	264.39	260.37	263.73	+0.88%	5,905,015
2026-10-09	255.09	261.61	254.99	261.44	+1.93%	5,726,000
2026-10-08	256.22	257.80	251.95	256.48	-0.76%	6,172,800
2026-10-07	256.21	260.68	255.73	258.45	+1.44%	5,402,200
2026-10-06	254.15	255.48	251.17	254.78	+0.73%	5,661,000
2026-10-05	256.00	256.24	252.51	252.93	-1.21%	10,026,800
2026-10-02	259.38	259.38	255.12	256.03	-1.02%	10,940,400
2026-10-01	263.68	263.98	258.33	258.66	-2.30%	8,289,000
2026-09-30	267.91	268.48	264.51	264.74	-1.06%	6,341,000
2026-09-29	269.11	271.89	265.59	267.57	-1.61%	5,620,500
2026-09-28	270.17	273.78	269.27	271.95	+0.27%	7,185,600
2026-09-25	271.70	272.25	269.26	271.22	+0.20%	4,085,700
2026-09-24	269.52	275.23	269.01	270.68	+0.56%	6,320,600
2026-09-23	269.47	272.14	266.50	269.17	-0.01%	6,632,700
2026-09-22	267.51	270.10	265.04	269.19	-0.10%	5,680,700
2026-09-21	271.74	273.73	268.50	269.47	-0.19%	4,485,300
2026-09-18	269.45	272.11	267.20	269.99	-0.09%	16,428,400
2026-09-17	268.00	270.87	267.11	270.22	+1.10%	6,568,800
2026-09-16	266.81	268.65	266.30	267.28	+0.03%	4,887,300
2026-09-15	265.81	267.20	260.68	267.20	+0.33%	5,283,500
2026-09-14	271.00	271.55	266.19	266.32	+0.28%	4,740,800
2026-09-11	268.03	270.40	265.25	265.58	-0.29%	4,701,200
2026-09-10	270.21	271.27	265.72	266.35	-0.27%	4,929,500
2026-09-09	268.51	270.10	266.73	267.08	-0.76%	6,124,600
2026-09-08	271.28	271.99	266.88	269.12	-2.22%	8,084,700
2026-09-04	275.13	277.80	274.75	275.23	-1.15%	4,320,100
2026-09-03	277.32	278.89	273.15	278.43	+1.17%	5,940,829
2026-09-02	274.74	281.07	273.53	275.21	+1.48%	7,913,032
2026-09-01	270.83	271.91	267.02	271.19	+2.01%	6,035,314
2026-08-31	267.13	267.77	265.17	265.85	-0.82%	7,900,418
2026-08-28	265.78	268.38	264.27	268.04	+0.85%	5,766,429
2026-08-27	268.45	268.45	263.83	265.77	-1.57%	7,311,379
2026-08-26	271.97	272.90	269.55	270.00	-1.15%	7,220,371
2026-08-25	271.00	273.80	270.18	273.14	+0.04%	4,688,017
2026-08-24	269.74	273.98	268.57	273.04	+1.04%	5,437,473
2026-08-21	267.83	272.66	267.00	270.24	+1.07%	6,186,800
2026-08-20	273.40	273.40	267.37	267.37	-2.21%	6,475,900
2026-08-19	273.00	276.47	270.56	273.41	+0.85%	7,728,500
2026-08-18	267.67	271.73	266.33	271.11	+3.33%	7,838,200
2026-08-17	258.87	264.28	258.01	262.37	+0.78%	5,515,500
2026-08-14	260.65	261.71	259.16	260.35	-0.66%	4,998,100
2026-08-13	261.73	262.62	259.65	262.08	+0.47%	4,852,700
2026-08-12	256.00	261.41	255.26	260.86	+0.41%	4,629,300
2026-08-11	261.23	264.15	258.36	259.80	-0.77%	5,945,900
2026-08-10	259.06	262.00	258.55	261.81	+0.99%	8,985,100
2026-08-07	255.89	259.60	255.12	259.24	+0.88%	6,532,100
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

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).

Jan+1.57%
Feb+2.79%
Mar-0.84%
Apr-1.96%
May-2.13%
Jun+4.49%
Jul+4.24%
Aug+2.32%
Sep-1.06%
Oct+0.60%
Nov+3.69%
Dec-2.00%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Johnson Johnson's (JNJ) latest close?

273.20 on 2026-10-30, from the Closelook data lake's daily price record.

What is JNJ's 52-week high and low?

282.01 high and 185.12 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on JNJ?

Uptrend stack intact: Trades +2.9% vs the 50-day and +10.7% vs the 200-day average, 3.1% below the 52-week high and +49.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is JNJ above its 50-day and 200-day moving averages?

Johnson Johnson trades 2.9% above its 50-day and 10.7% above its 200-day moving average (4.8% above its 20-day). As of 2026-10-30.