NYSE · JNJ

Johnson & Johnson

Healthcare · Drug Manufacturers - General

$268.04

Up+$2.27 (+0.85%)

Updated Aug 31, 2026, 8:24 AM

SID Score

7.8/10

Composite research score

Smart Money

56/100

Neutral

Price performance

JNJ price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

JNJ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$265.78	$268.38	$264.27	$268.04	5.77M
Aug 27, 2026	$268.45	$268.45	$263.83	$265.77	7.31M
Aug 26, 2026	$271.97	$272.905	$269.55	$270.00	7.22M
Aug 25, 2026	$271.00	$273.8021	$270.175	$273.14	4.69M
Aug 24, 2026	$269.74	$273.98	$268.57	$273.04	5.44M
Aug 21, 2026	$267.83	$272.655	$267.00	$270.24	6.19M
Aug 20, 2026	$273.40	$273.40	$267.37	$267.37	6.48M
Aug 19, 2026	$272.995	$276.47	$270.56	$273.41	7.73M
Aug 18, 2026	$267.67	$271.73	$266.33	$271.11	7.84M
Aug 17, 2026	$258.87	$264.2775	$258.01	$262.37	5.52M
Aug 14, 2026	$260.65	$261.71	$259.16	$260.35	5M
Aug 13, 2026	$261.725	$262.62	$259.6475	$262.08	4.85M
Aug 12, 2026	$256.00	$261.41	$255.255	$260.86	4.63M
Aug 11, 2026	$261.23	$264.15	$258.36	$259.80	5.95M
Aug 10, 2026	$259.06	$262.00	$258.55	$261.81	8.99M
Aug 7, 2026	$255.89	$259.60	$255.12	$259.24	6.53M
Aug 6, 2026	$261.71	$262.11	$255.28	$256.98	6.93M
Aug 5, 2026	$255.25	$259.32	$254.47	$257.59	6.47M
Aug 4, 2026	$254.41	$255.52	$250.44	$254.93	7.36M
Aug 3, 2026	$254.97	$257.75	$250.91	$254.41	8.14M