The lowest closing price for Johnson & Johnson (JNJ) between August 29, 2011 and August 29, 2026 was $40.26, on September 23, 2011. It is up 534.3% in that time. The latest price is $268.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $253.72 | $275.11 | $249.21 | $268.04 | 128,996,034 |
July 2026 | $252.01 | $273.55 | $244.29 | $255.09 | 176,660,400 |
June 2026 | $222.10 | $258.62 | $219.76 | $252.72 | 188,622,900 |
May 2026 | $226.61 | $232.98 | $218.01 | $224.22 | 154,320,500 |
April 2026 | $242.97 | $244.56 | $221.39 | $227.39 | 160,246,000 |
March 2026 | $246.52 | $249.02 | $229.75 | $241.82 | 170,394,800 |
February 2026 | $224.68 | $246.28 | $223.63 | $245.77 | 181,266,300 |
January 2026 | $203.52 | $226.34 | $197.71 | $223.63 | 191,373,400 |
December 2025 | $203.21 | $211.76 | $196.73 | $203.65 | 176,369,000 |
November 2025 | $184.82 | $204.50 | $181.02 | $203.62 | 174,241,400 |
October 2025 | $181.88 | $190.17 | $178.89 | $184.69 | 195,076,400 |
September 2025 | $173.54 | $181.87 | $169.49 | $181.31 | 180,802,600 |
August 2025 | $160.64 | $175.86 | $159.97 | $173.25 | 174,936,700 |
July 2025 | $148.52 | $165.02 | $148.34 | $159.92 | 187,621,300 |
June 2025 | $149.96 | $153.06 | $144.68 | $148.28 | 159,004,100 |
May 2025 | $149.19 | $152.02 | $140.64 | $150.67 | 174,251,100 |
April 2025 | $154.70 | $155.74 | $136.19 | $150.45 | 236,796,700 |
March 2025 | $158.77 | $163.62 | $154.54 | $159.62 | 186,802,300 |
February 2025 | $145.14 | $160.19 | $143.97 | $158.83 | 169,975,800 |
January 2025 | $138.67 | $147.18 | $134.33 | $145.28 | 192,827,700 |
December 2024 | $147.76 | $148.00 | $136.31 | $138.09 | 177,839,200 |
November 2024 | $152.11 | $152.56 | $142.81 | $148.01 | 153,338,600 |
October 2024 | $153.86 | $157.95 | $150.41 | $151.43 | 133,026,800 |
September 2024 | $156.52 | $159.94 | $151.58 | $153.51 | 120,356,400 |
August 2024 | $148.99 | $157.23 | $147.07 | $157.11 | 150,664,500 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.