NYSE · JNJ

Johnson & Johnson

Healthcare · Drug Manufacturers - General

$273.20

Down-$2.00 (-0.73%)

Updated Oct 31, 2026, 10:16 AM

SID Score

8.1/10

Composite research score

Smart Money

50/100

Neutral

Price performance · JNJ

JNJ price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

JNJ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$280.00	$282.015	$273.13	$273.20	8.97M
Oct 29, 2026	$275.31	$278.05	$273.595	$275.20	6.02M
Oct 28, 2026	$265.83	$272.75	$264.20	$271.04	6.4M
Oct 27, 2026	$265.25	$269.09	$264.83	$268.73	5.77M
Oct 26, 2026	$266.74	$272.36	$264.97	$266.30	5.78M
Oct 23, 2026	$265.82	$266.025	$262.40	$263.81	5.31M
Oct 22, 2026	$260.54	$269.67	$259.04	$267.61	10.13M
Oct 21, 2026	$257.50	$257.80	$254.56	$257.78	6.56M
Oct 20, 2026	$257.48	$260.77	$256.422	$259.36	7.66M
Oct 19, 2026	$254.43	$255.56	$251.50	$253.79	8.85M
Oct 16, 2026	$255.52	$257.55	$254.00	$255.56	6.55M
Oct 15, 2026	$257.11	$262.445	$252.62	$253.28	9.28M
Oct 14, 2026	$249.095	$253.94	$248.50	$253.91	9.66M
Oct 13, 2026	$254.56	$256.1822	$245.17	$248.61	16.65M
Oct 12, 2026	$261.60	$264.39	$260.3685	$263.73	5.91M
Oct 9, 2026	$255.09	$261.61	$254.985	$261.44	5.73M
Oct 8, 2026	$256.22	$257.80	$251.945	$256.48	6.18M
Oct 7, 2026	$256.21	$260.68	$255.73	$258.45	5.41M
Oct 6, 2026	$254.15	$255.48	$251.17	$254.78	5.66M
Oct 5, 2026	$256.00	$256.24	$252.51	$252.93	10.03M
Oct 2, 2026	$259.38	$259.38	$255.12	$256.03	10.94M