The closing price for Johnson & Johnson (JNJ) this year is $225.55, yesterday. It is up 9.6% for the year. The latest price is $224.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 05 2026 | $225.39 | $226.53 | $224.91 | $225.55 | 5,271,298 |
May 04 2026 | $225.51 | $227.07 | $223.58 | $224.20 | 8,151,408 |
May 01 2026 | $229.06 | $229.77 | $227.02 | $227.19 | 6,862,900 |
April 30 2026 | $227.95 | $231.16 | $227.81 | $229.85 | 8,157,200 |
April 29 2026 | $225.52 | $228.71 | $224.86 | $227.35 | 7,071,100 |
April 28 2026 | $227.73 | $231.03 | $226.37 | $227.79 | 7,179,800 |
April 27 2026 | $225.77 | $227.91 | $224.35 | $225.34 | 7,897,800 |
April 24 2026 | $229.03 | $229.99 | $227.02 | $227.50 | 6,067,500 |
April 23 2026 | $227.25 | $231.39 | $227.03 | $230.65 | 7,097,600 |
April 22 2026 | $226.18 | $227.48 | $223.78 | $226.10 | 9,003,400 |
April 21 2026 | $229.35 | $229.69 | $224.70 | $226.16 | 11,681,200 |
April 20 2026 | $234.81 | $235.26 | $229.53 | $230.69 | 7,810,500 |
April 17 2026 | $234.36 | $235.54 | $232.04 | $234.18 | 8,946,300 |
April 16 2026 | $237.42 | $238.14 | $232.12 | $234.54 | 8,668,900 |
April 15 2026 | $239.94 | $240.42 | $236.75 | $238.67 | 6,463,500 |
April 14 2026 | $235.01 | $242.19 | $233.25 | $240.10 | 10,318,700 |
April 13 2026 | $237.71 | $238.39 | $235.18 | $237.96 | 7,663,600 |
April 10 2026 | $242.00 | $242.26 | $237.91 | $238.46 | 7,354,500 |
April 09 2026 | $241.30 | $244.20 | $240.54 | $241.31 | 6,216,500 |
April 08 2026 | $236.64 | $241.33 | $233.90 | $241.30 | 8,771,100 |
April 07 2026 | $240.78 | $240.78 | $236.01 | $238.41 | 6,241,100 |
April 06 2026 | $242.65 | $243.52 | $240.50 | $240.97 | 4,442,400 |
April 02 2026 | $245.11 | $247.21 | $241.87 | $243.04 | 6,878,700 |
April 01 2026 | $245.60 | $247.20 | $243.74 | $244.12 | 6,314,600 |
March 31 2026 | $243.01 | $245.33 | $242.65 | $244.44 | 7,554,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.