NYSE - Delayed Quote
USD
Johnson & Johnson (JNJ)
275.23
-3.20
(-1.15%)
At close: September 4 at 4:00:02 PM EDT
278.51
+3.28
(+1.19%)
After hours: September 4 at 7:59:34 PM EDT
Trade JNJ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
275.13
277.80
274.75
275.23
275.23
4,320,100
Sep 3, 2026
277.32
278.89
273.16
278.43
278.43
5,940,300
Sep 2, 2026
274.74
281.07
273.53
275.21
275.21
7,910,600
Sep 1, 2026
270.83
271.91
267.02
271.19
271.19
6,033,600
Aug 31, 2026
267.13
267.77
265.17
265.85
265.85
7,900,100
Aug 28, 2026
265.78
268.38
264.27
268.04
268.04
5,765,600
Aug 27, 2026
268.45
268.45
263.83
265.77
265.77
7,306,200
Aug 26, 2026
271.97
272.91
269.55
270.00
270.00
7,214,100
Aug 25, 2026
1.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
271.00
273.80
270.18
273.14
273.14
4,687,000
Aug 24, 2026
269.74
273.98
268.57
273.04
271.70
5,436,100
Aug 21, 2026
267.83
272.66
267.00
270.24
268.91
6,186,800
Aug 20, 2026
273.40
273.40
267.37
267.37
266.06
6,475,900
Aug 19, 2026
273.00
276.47
270.56
273.41
272.07
7,728,500
Aug 18, 2026
267.67
271.73
266.33
271.11
269.78
7,838,200
Aug 17, 2026
258.87
264.28
258.01
262.37
261.08
5,515,500
Aug 14, 2026
260.65
261.71
259.16
260.35
259.07
4,998,100
Aug 13, 2026
261.73
262.62
259.65
262.08
260.79
4,852,700
Aug 12, 2026
256.00
261.41
255.26
260.86
259.58
4,629,300
Aug 11, 2026
261.23
264.15
258.36
259.80
258.52
5,945,900
Aug 10, 2026
259.06
262.00
258.55
261.81
260.53
8,985,100
Aug 7, 2026
255.89
259.60
255.12
259.24
257.97
6,532,100
Aug 6, 2026
261.71
262.11
255.28
256.98
255.72
6,931,800
Aug 5, 2026
255.25
259.32
254.47
257.59
256.33
6,472,600
Aug 4, 2026
254.41
255.52
250.44
254.93
253.68
7,362,400
Aug 3, 2026
254.97
257.75
250.91
254.41
253.16
8,136,300
Jul 31, 2026
256.01
258.48
253.29
256.35
255.09
6,782,100
Jul 30, 2026
259.03
260.52
254.56
255.82
254.56
8,216,500
Jul 29, 2026
268.50
269.34
264.79
265.53
264.23
6,105,600
Jul 28, 2026
270.00
274.90
266.18
266.73
265.42
10,491,000
Jul 27, 2026
262.55
268.80
261.35
265.95
264.64
9,647,900
Jul 24, 2026
261.43
263.71
259.61
263.40
262.11
6,351,800
Jul 23, 2026
255.24
260.20
254.42
259.27
258.00
8,063,300
Jul 22, 2026
252.76
256.29
251.21
255.63
254.38
9,100,200
Jul 21, 2026
247.45
251.34
245.49
250.61
249.38
7,793,100
Jul 20, 2026
252.01
254.18
248.63
248.82
247.60
8,114,700
Jul 17, 2026
252.59
255.66
251.95
253.04
251.80
10,167,700
Jul 16, 2026
248.90
253.55
246.30
249.97
248.74
11,097,600
Jul 15, 2026
250.09
256.83
246.05
247.02
245.81
10,547,300
Jul 14, 2026
255.53
256.39
252.14
253.85
252.60
8,770,600
Jul 13, 2026
257.95
259.53
256.15
257.77
256.50
5,272,200
Jul 10, 2026
260.19
261.30
255.52
256.98
255.72
6,534,700
Jul 9, 2026
260.63
263.45
258.13
259.10
257.83
6,426,100
Jul 8, 2026
268.60
268.60
263.13
263.40
262.11
6,769,400
Jul 7, 2026
264.89
269.43
264.05
267.24
265.93
9,089,700
Jul 6, 2026
260.23
261.38
255.93
259.33
258.06
6,803,700
Jul 2, 2026
255.78
263.10
254.00
263.04
261.75
7,998,700
Jul 1, 2026
253.25
254.20
251.08
253.98
252.73
6,516,500
Jun 30, 2026
259.00
259.90
253.17
253.97
252.72
8,469,500
Jun 29, 2026
253.19
258.58
252.03
258.51
257.24
8,608,400
Jun 26, 2026
248.27
255.11
247.87
254.66
253.41
16,316,800
Jun 25, 2026
241.27
248.19
240.89
244.88
243.68
10,130,400
Jun 24, 2026
239.89
243.04
238.75
241.00
239.82
8,139,200
Jun 23, 2026
235.64
239.80
234.35
239.08
237.91
11,802,000
Jun 22, 2026
228.95
231.45
227.50
231.29
230.15
8,518,300
Jun 18, 2026
231.78
232.75
227.60
228.39
227.27
18,989,800
Jun 17, 2026
234.03
235.43
230.70
234.20
233.05
8,548,000
Jun 16, 2026
236.37
236.37
231.02
235.18
234.03
7,718,100
Jun 15, 2026
239.00
239.50
233.58
235.66
234.50
7,732,000
Jun 12, 2026
240.00
240.91
237.52
240.87
239.69
6,459,400
Jun 11, 2026
240.00
241.60
238.14
238.33
237.16
7,399,000
Jun 10, 2026
238.85
240.93
237.05
238.49
237.32
8,350,800
Jun 9, 2026
232.38
237.71
230.41
237.00
235.84
8,354,500
Jun 8, 2026
232.77
234.95
230.56
232.16
231.02
7,559,800
Jun 5, 2026
230.00
235.22
229.00
232.77
231.63
8,034,900
Jun 4, 2026
227.09
228.67
225.90
228.17
227.05
7,274,800
Jun 3, 2026
222.45
224.93
222.00
223.24
222.14
6,507,200
Jun 2, 2026
222.58
225.50
221.17
222.89
221.80
5,669,000
Jun 1, 2026
223.20
224.44
220.84
223.51
222.41
8,041,000
May 29, 2026
231.23
231.50
224.59
225.33
224.22
13,897,700
May 28, 2026
230.03
231.87
229.73
230.80
229.67
7,193,400
May 27, 2026
229.98
232.89
229.02
231.29
230.15
5,835,500
May 26, 2026
1.34
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
233.00
233.24
229.08
230.18
229.05
6,619,600
May 22, 2026
233.00
235.50
232.72
234.34
231.86
5,462,300
May 21, 2026
229.32
231.89
227.35
231.73
229.27
5,239,000
May 20, 2026
231.69
232.00
229.17
229.32
226.89
7,353,800
May 19, 2026
228.94
230.85
228.04
230.00
227.56
9,677,900
May 18, 2026
226.71
229.70
225.86
228.92
226.49
10,141,600
May 15, 2026
230.77
232.14
226.44
226.71
224.31
12,167,000
May 14, 2026
231.00
231.76
229.16
230.80
228.35
6,974,400
May 13, 2026
225.82
230.80
225.44
230.42
227.98
7,464,500
May 12, 2026
223.00
227.65
221.65
224.26
221.88
8,632,500
May 11, 2026
221.32
223.28
220.37
221.43
219.08
6,223,200
May 8, 2026
222.94
223.37
220.92
221.32
218.97
5,550,600
May 7, 2026
224.78
224.78
220.63
222.51
220.15
7,269,700
May 6, 2026
225.25
226.34
222.95
224.62
222.24
7,982,300
May 5, 2026
225.39
226.53
224.90
225.55
223.16
5,556,700
May 4, 2026
225.51
227.07
223.58
224.20
221.82
8,215,200
May 1, 2026
229.06
229.77
227.02
227.19
224.78
6,863,600
Apr 30, 2026
227.95
231.16
227.81
229.85
227.41
8,157,200
Apr 29, 2026
225.52
228.71
224.86
227.35
224.94
7,071,100
Apr 28, 2026
227.73
231.03
226.37
227.79
225.38
7,179,800
Apr 27, 2026
225.77
227.91
224.35
225.34
222.95
7,897,800
Apr 24, 2026
229.03
229.99
227.02
227.50
225.09
6,067,500
Apr 23, 2026
227.25
231.39
227.03
230.65
228.21
7,097,600
Apr 22, 2026
226.18
227.48
223.78
226.10
223.70
9,003,400
Apr 21, 2026
229.35
229.69
224.70
226.16
223.76
11,681,200
Apr 20, 2026
234.81
235.26
229.53
230.69
228.25
7,810,500
Apr 17, 2026
234.36
235.54
232.04
234.18
231.70
8,946,300
Apr 16, 2026
237.42
238.14
232.12
234.54
232.05
8,668,900
Apr 15, 2026
239.94
240.42
236.75
238.67
236.14
6,463,500
Apr 14, 2026
235.01
242.19
233.25
240.10
237.56
10,318,700
Apr 13, 2026
237.71
238.39
235.18
237.96
235.44
7,663,600
Apr 10, 2026
242.00
242.26
237.91
238.46
235.93
7,354,500
Apr 9, 2026
241.30
244.20
240.54
241.31
238.75
6,216,500
Apr 8, 2026
236.64
241.33
233.90
241.30
238.74
8,771,100
Apr 7, 2026
240.78
240.78
236.01
238.41
235.88
6,241,100
Apr 6, 2026
242.65
243.52
240.50
240.97
238.42
4,442,400
Apr 2, 2026
245.11
247.21
241.87
243.04
240.46
6,878,700
Apr 1, 2026
245.60
247.20
243.74
244.12
241.53
6,314,600
Mar 31, 2026
243.01
245.33
242.65
244.44
241.85
7,554,200
Mar 30, 2026
243.49
244.21
240.51
242.49
239.92
7,241,300
Mar 27, 2026
241.19
242.68
239.13
240.45
237.90
7,617,600
Mar 26, 2026
240.00
241.65
238.93
239.24
236.70
5,171,400
Mar 25, 2026
236.80
241.46
235.73
239.93
237.39
6,456,400
Mar 24, 2026
234.14
236.00
232.24
235.27
232.78
9,046,200
Mar 23, 2026
237.40
238.31
234.25
235.42
232.93
7,313,700
Mar 20, 2026
236.83
238.29
234.50
235.37
232.88
17,156,600
Mar 19, 2026
238.34
239.26
236.31
237.60
235.08
7,511,500
Mar 18, 2026
237.87
239.11
235.42
237.28
234.77
6,811,500
Mar 17, 2026
243.58
244.14
237.22
238.11
235.59
7,281,800
Mar 16, 2026
243.92
245.06
241.67
243.19
240.61
7,571,500
Mar 13, 2026
244.21
245.59
241.50
241.52
238.96
6,415,300
Mar 12, 2026
241.46
244.40
240.30
242.04
239.47
7,710,200
Mar 11, 2026
242.87
243.69
241.36
242.99
240.41
6,933,200
Mar 10, 2026
242.30
245.00
240.82
243.71
241.13
7,214,100
Mar 9, 2026
240.87
244.09
240.04
242.59
240.02
7,844,000
Mar 6, 2026
238.12
240.79
235.43
240.40
237.85
7,179,800
Mar 5, 2026
242.63
243.00
235.93
239.63
237.09
9,375,400
Mar 4, 2026
245.75
246.57
243.18
245.30
242.70
5,768,000
Mar 3, 2026
246.46
247.88
244.36
246.75
244.13
6,178,700
Mar 2, 2026
249.19
251.71
246.87
248.56
245.93
9,042,400
Feb 27, 2026
244.03
248.94
242.50
248.43
245.80
16,428,600
Feb 26, 2026
245.11
245.47
242.02
243.47
240.89
7,172,600
Feb 25, 2026
244.86
247.25
243.72
245.17
242.57
7,698,200
Feb 24, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
245.35
247.25
244.54
246.28
243.67
7,246,300
Feb 23, 2026
243.63
246.81
242.60
245.84
241.95
9,622,700
Feb 20, 2026
246.47
246.88
240.28
242.49
238.65
13,565,800
Feb 19, 2026
244.62
246.96
244.27
246.91
243.00
7,553,900
Feb 18, 2026
243.24
245.07
242.82
244.99
241.11
8,129,700
Feb 17, 2026
244.13
244.49
241.87
243.33
239.48
12,703,000
Feb 13, 2026
244.59
244.95
242.61
243.45
239.60
13,268,500
Feb 12, 2026
240.48
246.35
239.68
244.55
240.68
10,254,300
Feb 11, 2026
239.34
241.26
237.40
240.86
237.05
6,803,900
Feb 10, 2026
239.98
240.50
237.88
238.35
234.58
6,723,300
Feb 9, 2026
240.25
240.74
237.04
238.64
234.86
9,378,500
Feb 6, 2026
238.96
240.94
237.98
239.99
236.19
8,274,000
Feb 5, 2026
235.00
239.58
234.99
237.79
234.03
10,267,500
Feb 4, 2026
235.00
235.83
232.94
234.47
230.76
8,641,400
Feb 3, 2026
231.50
235.20
230.48
233.10
229.41
9,346,600
Feb 2, 2026
228.32
231.19
227.25
230.75
227.10
8,187,500
Jan 30, 2026
228.26
228.50
225.33
227.25
223.65
11,045,500
Jan 29, 2026
228.81
230.00
227.08
227.29
223.69
9,645,300
Jan 28, 2026
226.40
228.57
226.08
227.72
224.12
9,026,500
Jan 27, 2026
222.00
225.50
220.70
224.44
220.89
8,154,100
Jan 26, 2026
220.21
222.03
220.00
221.49
217.98
6,856,700
Jan 23, 2026
219.80
221.21
217.84
220.14
216.66
6,950,600
Jan 22, 2026
218.77
222.17
218.10
218.49
215.03
13,160,000
Jan 21, 2026
211.00
218.68
210.50
218.01
214.56
14,762,900
Jan 20, 2026
217.09
218.73
214.50
218.21
214.76
14,057,100
Jan 16, 2026
219.04
220.11
218.14
218.66
215.20
10,021,500
Jan 15, 2026
218.23
219.75
215.91
219.57
216.09
8,492,100
Jan 14, 2026
214.73
218.86
214.15
218.55
215.09
11,858,800
Jan 13, 2026
209.91
214.39
208.86
213.65
210.27
11,379,600
Jan 12, 2026
205.55
209.90
203.85
209.72
206.40
11,794,300
Jan 9, 2026
205.91
206.70
204.01
204.39
201.15
6,154,300
Jan 8, 2026
206.93
208.98
204.97
205.75
202.49
6,557,800
Jan 7, 2026
205.26
208.26
205.03
207.49
204.21
7,545,900
Jan 6, 2026
204.60
206.71
204.12
204.79
201.55
8,107,900
Jan 5, 2026
205.87
205.94
200.91
204.31
201.08
9,477,000
Jan 2, 2026
206.82
207.39
203.68
207.35
204.07
6,325,500
Dec 31, 2025
206.91
207.50
206.37
206.95
203.67
4,083,800
Dec 30, 2025
207.51
207.69
206.52
206.91
203.63
3,937,400
Dec 29, 2025
208.00
209.47
207.38
207.56
204.27
4,348,900
Dec 26, 2025
207.53
208.04
206.71
207.63
204.34
2,316,700
Dec 24, 2025
206.00
207.94
205.57
207.78
204.49
2,376,500
Dec 23, 2025
205.02
206.53
203.28
205.78
202.52
7,047,300
Dec 22, 2025
206.13
208.08
205.50
207.32
204.04
8,187,800
Dec 19, 2025
207.56
209.24
206.03
206.37
203.10
24,803,900
Dec 18, 2025
209.80
211.06
207.76
208.31
205.01
7,499,900
Dec 17, 2025
209.39
211.52
208.46
210.33
207.00
8,457,600
Dec 16, 2025
214.00
214.73
208.81
209.30
205.99
9,949,800
Dec 15, 2025
210.35
215.19
209.01
214.17
210.78
8,467,000
Dec 12, 2025
210.28
212.27
208.96
211.58
208.23
6,922,700
Dec 11, 2025
207.90
211.24
207.83
210.01
206.69
9,009,000
Dec 10, 2025
200.59
206.80
200.18
206.54
203.27
11,599,800
Dec 9, 2025
202.92
205.54
199.91
199.96
196.79
7,509,400
Dec 8, 2025
202.66
203.26
200.99
201.62
198.43
7,785,700
Dec 5, 2025
202.98
203.45
200.81
201.93
198.73
7,785,300
Dec 4, 2025
204.59
204.86
201.71
202.48
199.27
9,049,900
Dec 3, 2025
205.90
207.02
204.99
205.33
202.08
8,363,300
Dec 2, 2025
205.24
205.61
203.10
205.42
202.17
8,393,600
Dec 1, 2025
206.50
207.70
205.34
205.34
202.09
8,473,700
Nov 28, 2025
207.00
207.46
204.63
206.92
203.64
5,638,300
Nov 26, 2025
206.49
207.81
205.94
207.56
204.27
6,729,000
Nov 25, 2025
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
205.18
207.72
205.18
206.67
203.40
10,275,300
Nov 24, 2025
203.71
206.12
203.00
206.05
201.51
14,803,900
Nov 21, 2025
203.96
206.94
202.99
203.90
199.41
13,189,100
Nov 20, 2025
202.00
204.51
201.57
203.07
198.59
10,612,600
Nov 19, 2025
200.00
203.48
199.38
202.51
198.05
14,690,800
Nov 18, 2025
199.01
200.30
198.53
200.00
195.59
12,468,600
Nov 17, 2025
196.96
200.28
195.90
199.58
195.18
13,257,000
Nov 14, 2025
195.00
197.18
193.55
195.93
191.61
8,824,800
Nov 13, 2025
194.21
196.00
193.45
195.25
190.95
8,631,600
Nov 12, 2025
193.36
195.55
193.07
194.39
190.11
8,803,000
Nov 11, 2025
189.39
193.92
189.05
193.83
189.56
7,465,600
Nov 10, 2025
186.00
188.42
185.12
188.41
184.26
5,323,800
Nov 7, 2025
187.74
188.35
185.70
186.57
182.46
6,959,200
Nov 6, 2025
186.76
187.52
185.37
186.97
182.85
6,767,400
Nov 5, 2025
186.64
187.83
185.40
186.00
181.90
5,049,400
Nov 4, 2025
186.83
187.82
185.62
186.86
182.74
7,209,400
Nov 3, 2025
189.00
189.03
185.52
186.26
182.15
7,542,600
Oct 31, 2025
187.46
189.50
186.76
188.87
184.71
8,791,700
Oct 30, 2025
187.08
189.38
186.91
189.05
184.88
7,072,500
Oct 29, 2025
186.70
187.10
184.66
186.60
182.49
10,551,100
Oct 28, 2025
189.26
189.51
186.62
186.93
182.81
8,329,500
Oct 27, 2025
189.99
190.80
189.53
190.30
186.11
7,126,000
Oct 24, 2025
192.20
192.31
189.42
190.40
186.20
6,903,400
Oct 23, 2025
192.56
194.00
191.54
192.47
188.23
8,882,500
Oct 22, 2025
192.00
193.45
191.78
192.94
188.69
6,343,100
Oct 21, 2025
193.01
193.55
191.77
191.88
187.65
6,716,000
Oct 20, 2025
193.50
194.48
192.33
193.72
189.45
8,034,700
Oct 17, 2025
192.50
193.60
191.68
193.22
188.96
7,764,400
Oct 16, 2025
191.34
193.05
190.43
192.12
187.89
10,611,800
Oct 15, 2025
191.48
193.57
189.30
191.17
186.96
9,473,000
Oct 14, 2025
192.92
194.40
185.88
190.85
186.64
13,613,300
Oct 13, 2025
189.83
191.30
189.28
190.90
186.69
7,979,500
Oct 10, 2025
192.01
192.07
189.85
190.72
186.52
9,598,000
Oct 9, 2025
190.00
192.10
189.73
191.08
186.87
7,484,800
Oct 8, 2025
188.87
190.22
188.27
189.69
185.51
5,751,200
Oct 7, 2025
183.77
189.23
182.94
188.89
184.73
8,776,800
Oct 6, 2025
188.00
189.92
187.37
188.16
184.01
5,806,100
Oct 3, 2025
187.06
189.78
186.91
188.64
184.48
8,675,100
Oct 2, 2025
184.19
186.59
184.09
185.98
181.88
7,728,100
Oct 1, 2025
186.00
186.56
183.91
186.05
181.95
13,063,800
Sep 30, 2025
181.70
185.99
181.07
185.42
181.33
11,569,000
Sep 29, 2025
179.83
181.87
179.80
181.62
177.62
8,597,100
Sep 26, 2025
178.60
179.91
177.32
179.71
175.75
8,634,400
Sep 25, 2025
177.20
178.40
175.91
177.73
173.81
8,475,000
Sep 24, 2025
176.14
176.95
175.74
176.69
172.80
6,676,800
Sep 23, 2025
174.89
176.97
174.83
176.58
172.69
8,350,400
Sep 22, 2025
176.09
176.64
174.12
174.21
170.37
7,193,900
Sep 19, 2025
174.69
177.16
173.33
176.19
172.31
25,621,000
Sep 18, 2025
176.60
177.02
173.87
174.16
170.32
8,200,900
Sep 17, 2025
176.71
178.51
176.59
177.20
173.29
6,714,900
Sep 16, 2025
177.57
177.62
175.65
176.46
172.57
7,959,300
Sep 15, 2025
177.76
178.99
176.93
177.40
173.49
4,768,100
Sep 12, 2025
177.71
178.80
176.72
178.06
174.14
7,220,200
Sep 11, 2025
175.75
178.85
175.63
178.50
174.57
5,792,500
Sep 10, 2025
176.30
176.61
174.33
175.79
171.92
6,891,600
Sep 9, 2025
178.00
178.09
176.45
176.96
173.06
6,005,700
Sep 8, 2025
177.36
179.45
176.70
178.13
174.20
8,382,500
Sep 5, 2025
178.00
179.51
176.56
178.43
174.50
9,733,800
