Johnson & Johnson (JNJ) stock
JNJNYSEPharmaceutical PreparationsFiscal year ends January 3
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 21, 2026Score 12/3043% above fair value
$273.20−2.00 (-0.73%)
Close on Oct 30, 2026Market cap $658.38BP/E 31.7Yield 1.88%
Price history
Johnson & Johnson share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$273.20
-0.73% on the day
52-week range
$185.12 – $282.02
-3.1% from the high
Change over 52 weeks
+44.5%
From $189.05 on Oct 30, 2025
Average volume
7.35M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $280.00 | $282.02 | $273.13 | $273.20 | -0.73% | 8,969,486 |
| Oct 29, 2026 | $275.31 | $278.05 | $273.60 | $275.20 | +1.53% | 6,023,569 |
| Oct 28, 2026 | $265.83 | $272.75 | $264.20 | $271.04 | +0.86% | 6,398,164 |
| Oct 27, 2026 | $265.25 | $269.09 | $264.83 | $268.73 | +0.91% | 5,774,875 |
| Oct 26, 2026 | $266.74 | $272.36 | $264.97 | $266.30 | +0.94% | 5,777,444 |
| Oct 23, 2026 | $265.82 | $266.03 | $262.40 | $263.81 | -1.42% | 5,309,148 |
| Oct 22, 2026 | $260.54 | $269.67 | $259.04 | $267.61 | +3.81% | 10,134,970 |
| Oct 21, 2026 | $257.50 | $257.80 | $254.56 | $257.78 | -0.61% | 6,557,023 |
| Oct 20, 2026 | $257.48 | $260.77 | $256.42 | $259.36 | +2.19% | 7,664,270 |
| Oct 19, 2026 | $254.43 | $255.56 | $251.50 | $253.79 | -0.69% | 8,847,935 |
| Oct 16, 2026 | $255.52 | $257.55 | $254.00 | $255.56 | +0.90% | 6,548,954 |
| Oct 15, 2026 | $257.11 | $262.45 | $252.62 | $253.28 | -0.25% | 9,278,160 |
| Oct 14, 2026 | $249.10 | $253.94 | $248.50 | $253.91 | +2.13% | 9,662,030 |
| Oct 13, 2026 | $254.56 | $256.18 | $245.17 | $248.61 | -5.73% | 16,647,080 |
| Oct 12, 2026 | $261.60 | $264.39 | $260.37 | $263.73 | +0.88% | 5,905,015 |
| Oct 9, 2026 | $255.09 | $261.61 | $254.99 | $261.44 | +1.93% | 5,727,276 |
| Oct 8, 2026 | $256.22 | $257.80 | $251.95 | $256.48 | -0.76% | 6,177,511 |
| Oct 7, 2026 | $256.21 | $260.68 | $255.73 | $258.45 | +1.44% | 5,405,016 |
| Oct 6, 2026 | $254.15 | $255.48 | $251.17 | $254.78 | +0.73% | 5,664,289 |
| Oct 5, 2026 | $256.00 | $256.24 | $252.51 | $252.93 | -1.21% | 10,032,740 |
| Oct 2, 2026 | $259.38 | $259.38 | $255.12 | $256.03 | -1.02% | 10,942,150 |
| Oct 1, 2026 | $263.68 | $263.98 | $258.33 | $258.66 | -2.30% | 8,292,415 |
| Sep 30, 2026 | $267.91 | $268.48 | $264.51 | $264.74 | -1.06% | 6,343,704 |
| Sep 29, 2026 | $269.11 | $271.89 | $265.59 | $267.57 | -1.61% | 5,621,788 |
| Sep 28, 2026 | $270.17 | $273.78 | $269.27 | $271.95 | +0.27% | 7,188,862 |
| Sep 25, 2026 | $271.70 | $272.25 | $269.26 | $271.22 | +0.20% | 4,086,090 |
| Sep 24, 2026 | $269.52 | $275.23 | $269.01 | $270.68 | +0.56% | 6,323,724 |
| Sep 23, 2026 | $269.47 | $272.14 | $266.50 | $269.17 | -0.01% | 6,637,062 |
| Sep 22, 2026 | $267.51 | $270.10 | $265.04 | $269.19 | -0.10% | 5,682,566 |
| Sep 21, 2026 | $271.74 | $273.73 | $268.50 | $269.47 | -0.19% | 4,487,724 |
| Sep 18, 2026 | $269.45 | $272.11 | $267.20 | $269.99 | -0.09% | 16,428,380 |
| Sep 17, 2026 | $268.00 | $270.87 | $267.11 | $270.22 | +1.10% | 6,572,482 |
| Sep 16, 2026 | $266.81 | $268.65 | $266.30 | $267.28 | +0.03% | 4,888,657 |
| Sep 15, 2026 | $265.81 | $267.20 | $260.68 | $267.20 | +0.33% | 5,284,830 |
| Sep 14, 2026 | $271.00 | $271.55 | $266.19 | $266.32 | +0.28% | 4,742,712 |
| Sep 11, 2026 | $268.03 | $270.40 | $265.25 | $265.58 | -0.29% | 4,706,291 |
| Sep 10, 2026 | $270.21 | $271.27 | $265.72 | $266.35 | -0.27% | 4,931,607 |
| Sep 9, 2026 | $268.51 | $270.10 | $266.73 | $267.08 | -0.76% | 6,125,049 |
| Sep 8, 2026 | $271.28 | $271.99 | $266.88 | $269.12 | -2.22% | 8,085,992 |
| Sep 4, 2026 | $275.13 | $277.80 | $274.75 | $275.23 | -1.15% | 4,320,878 |
| Sep 3, 2026 | $277.32 | $278.89 | $273.16 | $278.43 | +1.17% | 5,940,829 |
| Sep 2, 2026 | $274.74 | $281.07 | $273.53 | $275.21 | +1.48% | 7,913,032 |
| Sep 1, 2026 | $270.83 | $271.91 | $267.02 | $271.19 | +2.01% | 6,035,314 |
| Aug 31, 2026 | $267.13 | $267.77 | $265.17 | $265.85 | -0.82% | 7,900,418 |
| Aug 28, 2026 | $265.78 | $268.38 | $264.27 | $268.04 | +0.85% | 5,766,429 |
| Aug 27, 2026 | $268.45 | $268.45 | $263.83 | $265.77 | -1.57% | 7,311,379 |
| Aug 26, 2026 | $271.97 | $272.91 | $269.55 | $270.00 | -1.15% | 7,220,371 |
| Aug 25, 2026 | $271.00 | $273.80 | $270.18 | $273.14 | +0.04% | 4,688,017 |
| Aug 24, 2026 | $269.74 | $273.98 | $268.57 | $273.04 | +1.04% | 5,437,473 |
| Aug 21, 2026 | $267.83 | $272.66 | $267.00 | $270.24 | +1.07% | 6,186,832 |
| Aug 20, 2026 | $273.40 | $273.40 | $267.37 | $267.37 | -2.21% | 6,475,879 |
| Aug 19, 2026 | $273.00 | $276.47 | $270.56 | $273.41 | +0.85% | 7,728,511 |
| Aug 18, 2026 | $267.67 | $271.73 | $266.33 | $271.11 | +3.33% | 7,838,157 |
| Aug 17, 2026 | $258.87 | $264.28 | $258.01 | $262.37 | +0.78% | 5,515,539 |
| Aug 14, 2026 | $260.65 | $261.71 | $259.16 | $260.35 | -0.66% | 4,998,288 |
| Aug 13, 2026 | $261.73 | $262.62 | $259.65 | $262.08 | +0.47% | 4,852,713 |
| Aug 12, 2026 | $256.00 | $261.41 | $255.26 | $260.86 | +0.41% | 4,629,325 |
| Aug 11, 2026 | $261.23 | $264.15 | $258.36 | $259.80 | -0.77% | 5,945,941 |
| Aug 10, 2026 | $259.06 | $262.00 | $258.55 | $261.81 | +0.99% | 8,985,115 |
| Aug 7, 2026 | $255.89 | $259.60 | $255.12 | $259.24 | +0.88% | 6,532,116 |
| Aug 6, 2026 | $261.71 | $262.11 | $255.28 | $256.98 | -0.24% | 6,931,752 |
| Aug 5, 2026 | $255.25 | $259.32 | $254.47 | $257.59 | +1.04% | 6,472,628 |
| Aug 4, 2026 | $254.41 | $255.52 | $250.44 | $254.93 | +0.20% | 7,362,394 |
| Aug 3, 2026 | $254.97 | $257.75 | $250.91 | $254.41 | -0.76% | 8,136,276 |
| Jul 31, 2026 | $256.01 | $258.48 | $253.29 | $256.35 | +0.21% | 6,782,065 |
| Jul 30, 2026 | $259.03 | $260.52 | $254.56 | $255.82 | -3.66% | 8,219,560 |
| Jul 29, 2026 | $268.50 | $269.34 | $264.79 | $265.53 | -0.45% | 6,111,627 |
| Jul 28, 2026 | $270.00 | $274.90 | $266.18 | $266.73 | +0.29% | 10,497,910 |
| Jul 27, 2026 | $262.55 | $268.80 | $261.35 | $265.95 | +0.97% | 9,647,870 |
| Jul 24, 2026 | $261.43 | $263.71 | $259.61 | $263.40 | +1.59% | 6,351,847 |
| Jul 23, 2026 | $255.24 | $260.20 | $254.42 | $259.27 | +1.42% | 8,063,250 |
| Jul 22, 2026 | $252.76 | $256.29 | $251.21 | $255.63 | +2.00% | 9,100,164 |
| Jul 21, 2026 | $247.45 | $251.34 | $245.49 | $250.61 | +0.72% | 7,793,070 |
| Jul 20, 2026 | $252.01 | $254.18 | $248.63 | $248.82 | -1.67% | 8,114,657 |
| Jul 17, 2026 | $252.59 | $255.66 | $251.95 | $253.04 | +1.23% | 10,167,710 |
| Jul 16, 2026 | $248.90 | $253.55 | $246.30 | $249.97 | +1.19% | 11,097,640 |
| Jul 15, 2026 | $250.09 | $256.83 | $246.05 | $247.02 | -2.69% | 10,547,300 |
| Jul 14, 2026 | $255.53 | $256.39 | $252.14 | $253.85 | -1.52% | 8,770,553 |
| Jul 13, 2026 | $257.95 | $259.53 | $256.15 | $257.77 | +0.31% | 5,272,240 |
| Jul 10, 2026 | $260.19 | $261.30 | $255.52 | $256.98 | -0.82% | 6,534,728 |
| Jul 9, 2026 | $260.63 | $263.45 | $258.13 | $259.10 | -1.63% | 6,426,079 |
| Jul 8, 2026 | $268.60 | $268.60 | $263.13 | $263.40 | -1.44% | 6,769,425 |
| Jul 7, 2026 | $264.89 | $269.43 | $264.05 | $267.24 | +3.05% | 9,089,652 |
| Jul 6, 2026 | $260.23 | $261.38 | $255.93 | $259.33 | -1.41% | 6,803,700 |
| Jul 2, 2026 | $255.78 | $263.10 | $254.00 | $263.04 | +3.57% | 8,000,738 |
| Jul 1, 2026 | $253.25 | $254.20 | $251.08 | $253.98 | +0.00% | 6,516,504 |
| Jun 30, 2026 | $259.00 | $259.90 | $253.17 | $253.97 | -1.76% | 8,469,520 |
| Jun 29, 2026 | $253.19 | $258.58 | $252.03 | $258.51 | +1.51% | 8,608,378 |
| Jun 26, 2026 | $248.27 | $255.11 | $247.87 | $254.66 | +3.99% | 16,316,770 |
| Jun 25, 2026 | $241.27 | $248.19 | $240.89 | $244.88 | +1.61% | 10,134,550 |
| Jun 24, 2026 | $239.89 | $243.04 | $238.75 | $241.00 | +0.80% | 8,139,188 |
| Jun 23, 2026 | $235.64 | $239.80 | $234.35 | $239.08 | +3.37% | 11,802,000 |
| Jun 22, 2026 | $228.95 | $231.45 | $227.50 | $231.29 | +1.27% | 8,518,348 |
| Jun 18, 2026 | $231.78 | $232.75 | $227.60 | $228.39 | -2.48% | 18,989,760 |
| Jun 17, 2026 | $234.03 | $235.43 | $230.70 | $234.20 | -0.42% | 8,548,042 |
| Jun 16, 2026 | $236.37 | $236.37 | $231.02 | $235.18 | -0.20% | 7,718,142 |
| Jun 15, 2026 | $239.00 | $239.50 | $233.58 | $235.66 | -2.16% | 7,731,954 |
| Jun 12, 2026 | $240.00 | $240.91 | $237.52 | $240.87 | +1.07% | 6,459,438 |
| Jun 11, 2026 | $240.00 | $241.60 | $238.14 | $238.33 | -0.07% | 7,398,981 |
| Jun 10, 2026 | $238.85 | $240.93 | $237.05 | $238.49 | +0.63% | 8,350,790 |
| Jun 9, 2026 | $232.38 | $237.71 | $230.41 | $237.00 | +2.08% | 8,354,459 |
| Jun 8, 2026 | $232.77 | $234.95 | $230.56 | $232.16 | -0.26% | 7,559,782 |
| Jun 5, 2026 | $230.00 | $235.22 | $229.00 | $232.77 | +2.02% | 8,034,922 |
| Jun 4, 2026 | $227.09 | $228.67 | $225.90 | $228.17 | +2.21% | 7,274,807 |
| Jun 3, 2026 | $222.45 | $224.93 | $222.00 | $223.24 | +0.16% | 6,507,220 |
| Jun 2, 2026 | $222.58 | $225.50 | $221.17 | $222.89 | -0.28% | 5,668,958 |
| Jun 1, 2026 | $223.20 | $224.44 | $220.84 | $223.51 | -0.81% | 8,040,997 |
| May 29, 2026 | $231.23 | $231.50 | $224.59 | $225.33 | -2.37% | 13,901,490 |
| May 28, 2026 | $230.03 | $231.87 | $229.73 | $230.80 | -0.21% | 7,194,961 |
| May 27, 2026 | $229.98 | $232.89 | $229.02 | $231.29 | +0.48% | 5,836,343 |
| May 26, 2026 | $233.00 | $233.24 | $229.08 | $230.18 | -1.78% | 6,623,641 |
| May 22, 2026 | $233.00 | $235.50 | $232.72 | $234.34 | +1.13% | 5,464,729 |
| May 21, 2026 | $229.32 | $231.89 | $227.35 | $231.73 | +1.05% | 5,239,027 |
| May 20, 2026 | $231.69 | $232.00 | $229.17 | $229.32 | -0.30% | 7,353,781 |
| May 19, 2026 | $228.94 | $230.85 | $228.04 | $230.00 | +0.47% | 9,677,943 |
| May 18, 2026 | $226.71 | $229.70 | $225.86 | $228.92 | +0.97% | 10,141,610 |
| May 15, 2026 | $230.77 | $232.14 | $226.44 | $226.71 | -1.77% | 12,166,950 |
| May 14, 2026 | $231.00 | $231.76 | $229.16 | $230.80 | +0.16% | 6,974,439 |
| May 13, 2026 | $225.82 | $230.80 | $225.44 | $230.42 | +2.75% | 7,464,490 |
| May 12, 2026 | $223.00 | $227.65 | $221.65 | $224.26 | +1.28% | 8,632,470 |
| May 11, 2026 | $221.32 | $223.28 | $220.37 | $221.43 | +0.05% | 6,223,182 |
| May 8, 2026 | $222.94 | $223.37 | $220.92 | $221.32 | -0.53% | 5,550,555 |
| May 7, 2026 | $224.78 | $224.78 | $220.63 | $222.51 | -0.94% | 7,269,708 |
| May 6, 2026 | $225.25 | $226.34 | $222.95 | $224.62 | -0.41% | 7,982,250 |
| May 5, 2026 | $225.39 | $226.53 | $224.90 | $225.55 | +0.60% | 5,556,720 |
| May 4, 2026 | $225.51 | $227.07 | $223.58 | $224.20 | -1.32% | 8,215,235 |
| May 1, 2026 | $229.06 | $229.77 | $227.02 | $227.19 | -1.16% | 6,863,587 |
| Apr 30, 2026 | $227.95 | $231.16 | $227.81 | $229.85 | +1.10% | 8,157,165 |
| Apr 29, 2026 | $225.52 | $228.71 | $224.86 | $227.35 | -0.19% | 7,071,144 |
| Apr 28, 2026 | $227.73 | $231.03 | $226.37 | $227.79 | +1.09% | 7,179,849 |
| Apr 27, 2026 | $225.77 | $227.91 | $224.35 | $225.34 | -0.95% | 7,897,807 |
| Apr 24, 2026 | $229.03 | $229.99 | $227.02 | $227.50 | -1.37% | 6,067,521 |
| Apr 23, 2026 | $227.25 | $231.39 | $227.03 | $230.65 | +2.01% | 7,097,642 |
| Apr 22, 2026 | $226.18 | $227.48 | $223.78 | $226.10 | -0.03% | 9,003,352 |
| Apr 21, 2026 | $229.35 | $229.69 | $224.70 | $226.16 | -1.96% | 11,681,240 |
| Apr 20, 2026 | $234.81 | $235.26 | $229.53 | $230.69 | -1.49% | 7,810,471 |
| Apr 17, 2026 | $234.36 | $235.54 | $232.04 | $234.18 | -0.15% | 8,946,288 |
| Apr 16, 2026 | $237.42 | $238.14 | $232.12 | $234.54 | -1.73% | 8,668,883 |
| Apr 15, 2026 | $239.94 | $240.42 | $236.75 | $238.67 | -0.60% | 6,463,456 |
| Apr 14, 2026 | $235.01 | $242.19 | $233.25 | $240.10 | +0.90% | 10,318,730 |
| Apr 13, 2026 | $237.71 | $238.39 | $235.18 | $237.96 | -0.21% | 7,663,571 |
| Apr 10, 2026 | $242.00 | $242.26 | $237.91 | $238.46 | -1.18% | 7,354,528 |
| Apr 9, 2026 | $241.30 | $244.20 | $240.54 | $241.31 | +0.00% | 6,216,497 |
| Apr 8, 2026 | $236.64 | $241.33 | $233.90 | $241.30 | +1.21% | 8,771,117 |
| Apr 7, 2026 | $240.78 | $240.78 | $236.01 | $238.41 | -1.06% | 6,241,146 |
| Apr 6, 2026 | $242.65 | $243.52 | $240.50 | $240.97 | -0.85% | 4,442,427 |
| Apr 2, 2026 | $245.11 | $247.21 | $241.87 | $243.04 | -0.44% | 6,878,704 |
| Apr 1, 2026 | $245.60 | $247.20 | $243.74 | $244.12 | -0.13% | 6,314,634 |
| Mar 31, 2026 | $243.01 | $245.33 | $242.65 | $244.44 | +0.80% | 7,554,152 |
| Mar 30, 2026 | $243.49 | $244.21 | $240.51 | $242.49 | +0.85% | 7,241,324 |
| Mar 27, 2026 | $241.19 | $242.68 | $239.13 | $240.45 | +0.51% | 7,617,616 |
| Mar 26, 2026 | $240.00 | $241.65 | $238.93 | $239.24 | -0.29% | 5,171,440 |
| Mar 25, 2026 | $236.80 | $241.46 | $235.73 | $239.93 | +1.98% | 6,456,736 |
| Mar 24, 2026 | $234.14 | $236.00 | $232.24 | $235.27 | -0.06% | 9,046,201 |
| Mar 23, 2026 | $237.40 | $238.31 | $234.25 | $235.42 | +0.02% | 7,313,653 |
| Mar 20, 2026 | $236.83 | $238.29 | $234.50 | $235.37 | -0.94% | 17,156,620 |
| Mar 19, 2026 | $238.34 | $239.26 | $236.31 | $237.60 | +0.13% | 7,511,537 |
| Mar 18, 2026 | $237.87 | $239.11 | $235.42 | $237.28 | -0.35% | 6,811,546 |
| Mar 17, 2026 | $243.58 | $244.14 | $237.22 | $238.11 | -2.09% | 7,281,819 |
| Mar 16, 2026 | $243.92 | $245.06 | $241.67 | $243.19 | +0.69% | 7,571,757 |
| Mar 13, 2026 | $244.21 | $245.59 | $241.50 | $241.52 | -0.21% | 6,415,539 |
| Mar 12, 2026 | $241.46 | $244.40 | $240.30 | $242.04 | -0.39% | 7,710,152 |
| Mar 11, 2026 | $242.87 | $243.69 | $241.36 | $242.99 | -0.30% | 6,934,842 |
| Mar 10, 2026 | $242.30 | $245.00 | $240.82 | $243.71 | +0.46% | 7,214,122 |
| Mar 9, 2026 | $240.87 | $244.09 | $240.04 | $242.59 | +0.91% | 7,844,028 |
| Mar 6, 2026 | $238.12 | $240.79 | $235.43 | $240.40 | +0.32% | 7,179,790 |
| Mar 5, 2026 | $242.63 | $243.00 | $235.93 | $239.63 | -2.31% | 9,375,412 |
| Mar 4, 2026 | $245.75 | $246.57 | $243.18 | $245.30 | -0.59% | 5,767,980 |
| Mar 3, 2026 | $246.46 | $247.88 | $244.36 | $246.75 | -0.73% | 6,178,739 |
| Mar 2, 2026 | $249.19 | $251.71 | $246.87 | $248.56 | +0.05% | 9,042,359 |
| Feb 27, 2026 | $244.03 | $248.94 | $242.50 | $248.43 | +2.04% | 16,428,550 |
| Feb 26, 2026 | $245.11 | $245.47 | $242.02 | $243.47 | -0.69% | 7,172,607 |
| Feb 25, 2026 | $244.86 | $247.25 | $243.72 | $245.17 | -0.45% | 7,698,199 |
| Feb 24, 2026 | $245.35 | $247.25 | $244.54 | $246.28 | +0.18% | 7,246,279 |
| Feb 23, 2026 | $243.63 | $246.81 | $242.60 | $245.84 | +1.38% | 9,622,742 |
| Feb 20, 2026 | $246.47 | $246.88 | $240.28 | $242.49 | -1.79% | 13,565,790 |
| Feb 19, 2026 | $244.62 | $246.96 | $244.27 | $246.91 | +0.78% | 7,553,934 |
| Feb 18, 2026 | $243.24 | $245.07 | $242.82 | $244.99 | +0.68% | 8,129,663 |
| Feb 17, 2026 | $244.13 | $244.49 | $241.87 | $243.33 | -0.05% | 12,703,030 |
| Feb 13, 2026 | $244.59 | $244.95 | $242.61 | $243.45 | -0.45% | 13,268,520 |
| Feb 12, 2026 | $240.48 | $246.35 | $239.68 | $244.55 | +1.53% | 10,254,260 |
| Feb 11, 2026 | $239.34 | $241.26 | $237.40 | $240.86 | +1.05% | 6,803,917 |
| Feb 10, 2026 | $239.98 | $240.50 | $237.88 | $238.35 | -0.12% | 6,723,253 |
| Feb 9, 2026 | $240.25 | $240.74 | $237.04 | $238.64 | -0.56% | 9,378,548 |
| Feb 6, 2026 | $238.96 | $240.94 | $237.98 | $239.99 | +0.93% | 8,274,034 |
| Feb 5, 2026 | $235.00 | $239.58 | $234.99 | $237.79 | +1.42% | 10,267,500 |
| Feb 4, 2026 | $235.00 | $235.83 | $232.94 | $234.47 | +0.59% | 8,641,449 |
| Feb 3, 2026 | $231.50 | $235.20 | $230.48 | $233.10 | +1.02% | 9,346,605 |
| Feb 2, 2026 | $228.32 | $231.19 | $227.25 | $230.75 | +1.54% | 8,187,529 |
| Jan 30, 2026 | $228.26 | $228.50 | $225.33 | $227.25 | -0.02% | 11,045,530 |
| Jan 29, 2026 | $228.81 | $230.00 | $227.08 | $227.29 | -0.19% | 9,645,348 |
| Jan 28, 2026 | $226.40 | $228.57 | $226.08 | $227.72 | +1.46% | 9,026,495 |
| Jan 27, 2026 | $222.00 | $225.50 | $220.70 | $224.44 | +1.33% | 8,154,489 |
| Jan 26, 2026 | $220.21 | $222.03 | $220.00 | $221.49 | +0.61% | 6,857,093 |
| Jan 23, 2026 | $219.80 | $221.21 | $217.84 | $220.14 | +0.76% | 6,951,040 |
| Jan 22, 2026 | $218.77 | $222.17 | $218.10 | $218.49 | +0.22% | 13,160,040 |
| Jan 21, 2026 | $211.00 | $218.68 | $210.50 | $218.01 | -0.09% | 14,762,880 |
| Jan 20, 2026 | $217.09 | $218.73 | $214.50 | $218.21 | -0.21% | 14,057,140 |
| Jan 16, 2026 | $219.04 | $220.11 | $218.14 | $218.66 | -0.41% | 10,021,520 |
| Jan 15, 2026 | $218.23 | $219.75 | $215.91 | $219.57 | +0.47% | 8,492,116 |
| Jan 14, 2026 | $214.73 | $218.86 | $214.15 | $218.55 | +2.29% | 11,858,780 |
| Jan 13, 2026 | $209.91 | $214.39 | $208.86 | $213.65 | +1.87% | 11,379,590 |
| Jan 12, 2026 | $205.55 | $209.90 | $203.85 | $209.72 | +2.61% | 11,794,340 |
| Jan 9, 2026 | $205.91 | $206.70 | $204.01 | $204.39 | -0.66% | 6,154,326 |
| Jan 8, 2026 | $206.93 | $208.98 | $204.97 | $205.75 | -0.84% | 6,557,776 |
| Jan 7, 2026 | $205.26 | $208.26 | $205.03 | $207.49 | +1.32% | 7,545,920 |
| Jan 6, 2026 | $204.60 | $206.71 | $204.12 | $204.79 | +0.23% | 8,107,853 |
| Jan 5, 2026 | $205.87 | $205.94 | $200.91 | $204.31 | -1.47% | 9,476,975 |
| Jan 2, 2026 | $206.82 | $207.39 | $203.68 | $207.35 | +0.19% | 6,325,672 |
| Dec 31, 2025 | $206.91 | $207.50 | $206.37 | $206.95 | +0.02% | 4,084,013 |
| Dec 30, 2025 | $207.51 | $207.69 | $206.52 | $206.91 | -0.31% | 3,937,395 |
| Dec 29, 2025 | $208.00 | $209.47 | $207.38 | $207.56 | -0.03% | 4,348,854 |
| Dec 26, 2025 | $207.53 | $208.04 | $206.71 | $207.63 | -0.07% | 2,316,730 |
| Dec 24, 2025 | $206.00 | $207.94 | $205.57 | $207.78 | +0.97% | 2,376,541 |
| Dec 23, 2025 | $205.02 | $206.53 | $203.28 | $205.78 | -0.74% | 7,047,346 |
| Dec 22, 2025 | $206.13 | $208.08 | $205.50 | $207.32 | +0.46% | 8,187,755 |
| Dec 19, 2025 | $207.56 | $209.24 | $206.03 | $206.37 | -0.93% | 24,803,920 |
| Dec 18, 2025 | $209.80 | $211.06 | $207.76 | $208.31 | -0.96% | 7,499,852 |
| Dec 17, 2025 | $209.39 | $211.52 | $208.46 | $210.33 | +0.49% | 8,457,560 |
| Dec 16, 2025 | $214.00 | $214.73 | $208.81 | $209.30 | -2.27% | 9,949,810 |
| Dec 15, 2025 | $210.35 | $215.19 | $209.01 | $214.17 | +1.22% | 8,466,964 |
| Dec 12, 2025 | $210.28 | $212.27 | $208.96 | $211.58 | +0.75% | 6,922,683 |
| Dec 11, 2025 | $207.90 | $211.24 | $207.83 | $210.01 | +1.68% | 9,008,960 |
| Dec 10, 2025 | $200.59 | $206.80 | $200.18 | $206.54 | +3.29% | 11,599,790 |
| Dec 9, 2025 | $202.92 | $205.54 | $199.91 | $199.96 | -0.82% | 7,509,402 |
| Dec 8, 2025 | $202.66 | $203.26 | $200.99 | $201.62 | -0.15% | 7,785,708 |
| Dec 5, 2025 | $202.98 | $203.45 | $200.81 | $201.93 | -0.27% | 7,785,552 |
| Dec 4, 2025 | $204.59 | $204.86 | $201.71 | $202.48 | -1.39% | 9,049,943 |
| Dec 3, 2025 | $205.90 | $207.02 | $204.99 | $205.33 | -0.04% | 8,363,292 |
| Dec 2, 2025 | $205.24 | $205.61 | $203.10 | $205.42 | +0.04% | 8,393,565 |
| Dec 1, 2025 | $206.50 | $207.70 | $205.34 | $205.34 | -0.76% | 8,473,726 |
| Nov 28, 2025 | $207.00 | $207.46 | $204.63 | $206.92 | -0.31% | 5,638,279 |
| Nov 26, 2025 | $206.49 | $207.81 | $205.94 | $207.56 | +0.43% | 6,728,994 |
| Nov 25, 2025 | $205.18 | $207.72 | $205.18 | $206.67 | +0.30% | 10,275,720 |
| Nov 24, 2025 | $203.71 | $206.12 | $203.00 | $206.05 | +1.05% | 14,803,870 |
| Nov 21, 2025 | $203.96 | $206.94 | $202.99 | $203.90 | +0.41% | 13,189,060 |
| Nov 20, 2025 | $202.00 | $204.51 | $201.57 | $203.07 | +0.28% | 10,612,550 |
| Nov 19, 2025 | $200.00 | $203.48 | $199.38 | $202.51 | +1.26% | 14,690,840 |
| Nov 18, 2025 | $199.01 | $200.30 | $198.53 | $200.00 | +0.21% | 12,468,620 |
| Nov 17, 2025 | $196.96 | $200.28 | $195.90 | $199.58 | +1.86% | 13,257,000 |
| Nov 14, 2025 | $195.00 | $197.18 | $193.55 | $195.93 | +0.35% | 8,824,847 |
| Nov 13, 2025 | $194.21 | $196.00 | $193.45 | $195.25 | +0.44% | 8,631,614 |
| Nov 12, 2025 | $193.36 | $195.55 | $193.07 | $194.39 | +0.29% | 8,803,005 |
| Nov 11, 2025 | $189.39 | $193.92 | $189.05 | $193.83 | +2.88% | 7,465,592 |
| Nov 10, 2025 | $186.00 | $188.42 | $185.12 | $188.41 | +0.99% | 5,324,077 |
| Nov 7, 2025 | $187.74 | $188.35 | $185.70 | $186.57 | -0.21% | 6,959,209 |
| Nov 6, 2025 | $186.76 | $187.52 | $185.37 | $186.97 | +0.52% | 6,767,417 |
| Nov 5, 2025 | $186.64 | $187.83 | $185.40 | $186.00 | -0.46% | 5,049,443 |
| Nov 4, 2025 | $186.83 | $187.82 | $185.62 | $186.86 | +0.32% | 7,209,395 |
| Nov 3, 2025 | $189.00 | $189.03 | $185.52 | $186.26 | -1.38% | 7,542,636 |
| Oct 31, 2025 | $187.46 | $189.50 | $186.76 | $188.87 | -0.10% | 8,791,666 |
| Oct 30, 2025 | $187.08 | $189.38 | $186.91 | $189.05 | +1.31% | 7,072,517 |
| Oct 29, 2025 | $186.70 | $187.10 | $184.66 | $186.60 | -0.18% | 10,551,080 |
| Oct 28, 2025 | $189.26 | $189.51 | $186.62 | $186.93 | -1.77% | 8,329,457 |
| Oct 27, 2025 | $189.99 | $190.80 | $189.53 | $190.30 | -0.05% | 7,125,956 |
| Oct 24, 2025 | $192.20 | $192.31 | $189.42 | $190.40 | -1.08% | 6,903,379 |
| Oct 23, 2025 | $192.56 | $194.00 | $191.54 | $192.47 | -0.24% | 8,882,491 |
| Oct 22, 2025 | $192.00 | $193.45 | $191.78 | $192.94 | +0.55% | 6,343,472 |
| Oct 21, 2025 | $193.01 | $193.55 | $191.77 | $191.88 | -0.95% | 6,716,360 |
| Oct 20, 2025 | $193.50 | $194.48 | $192.33 | $193.72 | – | 8,034,740 |
Seasonality
JNJ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 0.7% | 1.0% | -0.1% | -0.6% | 1.9% | 2.8% | 1.8% | -0.9% | 0.9% | 3.3% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 9.8% | 9.9% | -1.6% | -6.0% | -1.4% | 12.7% | 0.9% | 4.2% | -0.4% | 3.2% | ||
| 2025 | 5.2% | 9.3% | 0.5% | -5.7% | 0.1% | -1.6% | 7.8% | 8.3% | 4.7% | 1.9% | 10.3% | 0.0% |
| 2024 | 1.4% | 2.3% | -2.0% | -8.6% | 2.3% | -0.3% | 8.0% | 5.9% | -2.3% | -1.4% | -2.3% | -6.7% |
| 2023 | -7.5% | -5.5% | 1.1% | 5.6% | -4.6% | 6.7% | 1.2% | -2.8% | -3.7% | -4.8% | 5.1% | 1.3% |
| 2022 | 0.7% | -3.9% | 7.7% | 1.8% | 0.1% | -1.1% | -1.7% | -6.9% | 1.3% | 6.5% | 3.0% | -0.8% |
| 2021 | 3.7% | -2.3% | 3.7% | -1.0% | 4.7% | -2.7% | 4.5% | 1.1% | -6.7% | 0.9% | -3.6% | 9.7% |
| 2020 | 2.1% | -9.1% | -2.5% | 14.4% | -0.2% | -5.5% | 3.6% | 5.9% | -3.0% | -7.9% | 6.3% | 8.8% |
| 2019 | 3.1% | 3.4% | 2.3% | 1.0% | -6.5% | 6.2% | -6.5% | -0.7% | 0.8% | 2.1% | 4.8% | 6.1% |
| 2018 | -1.1% | -5.4% | -1.3% | -1.3% | -4.7% | 1.4% | 9.2% | 2.3% | 2.6% | 1.3% | 5.6% | -12.2% |
| 2017 | -1.7% | 8.6% | 1.9% | -0.9% | 4.6% | 3.2% | 0.3% | 0.4% | -1.8% | 7.2% | 0.6% | 0.3% |