The average closing price for Johnson & Johnson (JNJ) all-time is $33.35. The latest price is $230.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 25 2026 | $233.00 | $233.14 | $229.11 | $230.18 | 6,427,813 |
Week of May 18 2026 | $225.39 | $234.13 | $224.55 | $232.98 | 37,874,600 |
Week of May 11 2026 | $220.03 | $230.79 | $219.09 | $225.39 | 41,461,600 |
Week of May 04 2026 | $224.20 | $225.75 | $219.35 | $220.03 | 34,574,500 |
Week of April 27 2026 | $224.46 | $229.81 | $223.04 | $225.87 | 37,169,500 |
Week of April 20 2026 | $233.44 | $233.89 | $222.48 | $226.18 | 41,660,200 |
Week of April 13 2026 | $236.33 | $240.78 | $230.69 | $232.82 | 42,061,000 |
Week of April 06 2026 | $241.24 | $242.78 | $232.54 | $237.07 | 33,025,600 |
Week of March 30 2026 | $242.07 | $245.77 | $239.11 | $241.63 | 27,988,800 |
Week of March 23 2026 | $236.02 | $241.27 | $230.89 | $239.05 | 35,605,300 |
Week of March 16 2026 | $242.50 | $243.63 | $233.13 | $234.00 | 46,332,900 |
Week of March 09 2026 | $239.47 | $244.16 | $238.64 | $240.11 | 36,116,800 |
Week of March 02 2026 | $247.74 | $250.24 | $234.06 | $239.00 | 37,544,300 |
Week of February 23 2026 | $240.93 | $247.49 | $239.91 | $246.98 | 48,168,400 |
Week of February 16 2026 | $241.43 | $244.22 | $237.62 | $239.80 | 41,952,400 |
Week of February 09 2026 | $237.59 | $243.62 | $234.41 | $240.75 | 46,428,500 |
Week of February 02 2026 | $225.79 | $238.27 | $224.73 | $237.33 | 44,717,000 |
Week of January 26 2026 | $217.77 | $227.45 | $217.56 | $224.73 | 44,728,100 |
Week of January 19 2026 | $214.68 | $219.71 | $208.17 | $217.70 | 48,930,600 |
Week of January 12 2026 | $203.27 | $217.67 | $201.59 | $216.24 | 53,546,300 |
Week of January 05 2026 | $203.59 | $206.66 | $198.68 | $202.13 | 37,842,900 |
Week of December 29 2025 | $205.70 | $207.15 | $201.42 | $205.05 | 18,695,600 |
Week of December 22 2025 | $203.85 | $205.77 | $201.03 | $205.33 | 19,928,300 |
Week of December 15 2025 | $208.02 | $212.81 | $203.75 | $204.08 | 59,178,200 |
Week of December 08 2025 | $200.41 | $209.92 | $197.70 | $209.24 | 42,826,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.