JNJ
Johnson & Johnson
Company · XNYS · US · USD
Market price
$259.62
+$83.37 (+47.30%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $176.25 |
| Aug 22, 2021 | $179.44 |
| Aug 29, 2021 | $172.93 |
| Sep 5, 2021 | $175.04 |
| Sep 12, 2021 | $166.97 |
| Sep 19, 2021 | $164.75 |
| Oct 3, 2021 | $160.47 |
| Oct 10, 2021 | $160.93 |
| Oct 17, 2021 | $161.30 |
| Oct 24, 2021 | $163.72 |
| Oct 31, 2021 | $162.88 |
| Nov 7, 2021 | $163.43 |
| Nov 14, 2021 | $165.01 |
| Nov 21, 2021 | $162.89 |
| Nov 28, 2021 | $159.20 |
| Dec 5, 2021 | $159.38 |
| Dec 12, 2021 | $165.49 |
| Dec 26, 2021 | $168.25 |
| Jan 2, 2022 | $171.07 |
| Jan 9, 2022 | $173.95 |
| Jan 16, 2022 | $167.84 |
| Jan 23, 2022 | $164.87 |
| Jan 30, 2022 | $171.79 |
| Feb 6, 2022 | $171.63 |
| Feb 13, 2022 | $167.71 |
| Feb 20, 2022 | $163.36 |
| Feb 27, 2022 | $166.00 |
| Mar 6, 2022 | $169.48 |
| Mar 20, 2022 | $174.84 |
| Mar 27, 2022 | $176.92 |
| Apr 3, 2022 | $178.19 |
| Apr 10, 2022 | $182.12 |
| Apr 17, 2022 | $179.90 |
| Apr 24, 2022 | $181.54 |
| May 1, 2022 | $180.46 |
| May 8, 2022 | $176.37 |
| May 15, 2022 | $176.85 |
| May 22, 2022 | $176.98 |
| May 29, 2022 | $181.09 |
| Jun 12, 2022 | $172.55 |
| Jun 19, 2022 | $169.46 |
| Jun 26, 2022 | $182.29 |
| Jul 3, 2022 | $179.52 |
| Jul 10, 2022 | $178.28 |
| Jul 17, 2022 | $178.23 |
| Jul 24, 2022 | $172.12 |
| Jul 31, 2022 | $174.52 |
| Aug 7, 2022 | $171.11 |
| Aug 14, 2022 | $165.30 |
| Aug 28, 2022 | $164.27 |
| Sep 4, 2022 | $162.74 |
| Sep 11, 2022 | $165.71 |
| Sep 18, 2022 | $167.60 |
| Sep 25, 2022 | $166.72 |
| Oct 2, 2022 | $163.36 |
| Oct 9, 2022 | $160.20 |
| Oct 16, 2022 | $164.46 |
| Oct 23, 2022 | $168.71 |
| Oct 30, 2022 | $174.87 |
| Nov 6, 2022 | $171.48 |
| Nov 20, 2022 | $176.20 |
| Nov 27, 2022 | $177.24 |
| Dec 4, 2022 | $178.88 |
| Dec 11, 2022 | $175.74 |
| Dec 18, 2022 | $175.67 |
| Dec 25, 2022 | $177.48 |
| Jan 1, 2023 | $176.65 |
| Jan 8, 2023 | $180.25 |
| Jan 15, 2023 | $173.43 |
| Jan 22, 2023 | $168.74 |
| Jan 29, 2023 | $168.23 |
| Feb 12, 2023 | $162.15 |
| Feb 19, 2023 | $160.39 |
| Feb 26, 2023 | $155.97 |
| Mar 5, 2023 | $154.02 |
| Mar 12, 2023 | $151.61 |
| Mar 19, 2023 | $152.38 |
| Mar 26, 2023 | $152.65 |
| Apr 2, 2023 | $155.00 |
| Apr 9, 2023 | $165.15 |
| Apr 16, 2023 | $165.84 |
| Apr 23, 2023 | $162.69 |
| May 7, 2023 | $162.68 |
| May 14, 2023 | $160.78 |
| May 21, 2023 | $158.91 |
| May 28, 2023 | $154.35 |
| Jun 4, 2023 | $156.97 |
| Jun 11, 2023 | $160.01 |
| Jun 18, 2023 | $164.23 |
| Jun 25, 2023 | $165.48 |
| Jul 2, 2023 | $165.52 |
| Jul 9, 2023 | $159.25 |
| Jul 16, 2023 | $159.87 |
| Jul 30, 2023 | $174.48 |
| Aug 6, 2023 | $169.04 |
| Aug 13, 2023 | $173.85 |
| Aug 20, 2023 | $172.49 |
| Aug 27, 2023 | $166.25 |
| Sep 3, 2023 | $160.48 |
| Sep 10, 2023 | $160.56 |
| Sep 17, 2023 | $161.45 |
| Sep 24, 2023 | $160.50 |
| Oct 1, 2023 | $155.75 |
| Oct 8, 2023 | $157.64 |
| Oct 22, 2023 | $153.00 |
| Oct 29, 2023 | $145.60 |
| Nov 5, 2023 | $151.34 |
| Nov 12, 2023 | $147.25 |
| Nov 19, 2023 | $149.79 |
| Nov 26, 2023 | $152.50 |
| Dec 3, 2023 | $158.38 |
| Dec 10, 2023 | $154.42 |
| Dec 17, 2023 | $155.16 |
| Dec 24, 2023 | $155.46 |
| Dec 31, 2023 | $156.74 |
| Jan 14, 2024 | $162.39 |
| Jan 21, 2024 | $161.68 |
| Jan 28, 2024 | $159.50 |
| Feb 4, 2024 | $156.61 |
| Feb 11, 2024 | $156.76 |
| Feb 18, 2024 | $156.55 |
| Feb 25, 2024 | $161.84 |
| Mar 3, 2024 | $162.12 |
| Mar 10, 2024 | $159.52 |
| Mar 17, 2024 | $158.18 |
| Mar 31, 2024 | $158.19 |
| Apr 7, 2024 | $152.39 |
| Apr 14, 2024 | $147.52 |
| Apr 21, 2024 | $147.91 |
| Apr 28, 2024 | $146.14 |
| May 5, 2024 | $149.27 |
| May 12, 2024 | $149.91 |
| May 19, 2024 | $154.64 |
| May 26, 2024 | $146.97 |
| Jun 2, 2024 | $146.67 |
| Jun 9, 2024 | $147.08 |
| Jun 23, 2024 | $148.75 |
| Jun 30, 2024 | $146.16 |
| Jul 7, 2024 | $146.48 |
| Jul 14, 2024 | $149.88 |
| Jul 21, 2024 | $154.69 |
| Jul 28, 2024 | $160.64 |
| Aug 4, 2024 | $164.14 |
| Aug 11, 2024 | $160.62 |
| Aug 18, 2024 | $159.39 |
| Aug 25, 2024 | $164.13 |
| Sep 1, 2024 | $165.86 |
| Sep 15, 2024 | $165.52 |
| Sep 22, 2024 | $164.16 |
| Sep 29, 2024 | $161.40 |
| Oct 6, 2024 | $160.29 |
| Oct 13, 2024 | $161.46 |
| Oct 20, 2024 | $165.12 |
| Oct 27, 2024 | $160.88 |
| Nov 3, 2024 | $160.13 |
| Nov 10, 2024 | $155.47 |
| Nov 17, 2024 | $154.00 |
| Nov 24, 2024 | $155.17 |
| Dec 8, 2024 | $149.31 |
| Dec 15, 2024 | $146.62 |
| Dec 22, 2024 | $144.47 |
| Dec 29, 2024 | $145.05 |
| Jan 5, 2025 | $144.19 |
| Jan 12, 2025 | $142.06 |
| Jan 19, 2025 | $147.03 |
| Jan 26, 2025 | $146.82 |
| Feb 2, 2025 | $152.15 |
| Feb 9, 2025 | $153.12 |
| Feb 16, 2025 | $156.15 |
| Mar 2, 2025 | $165.02 |
| Mar 9, 2025 | $166.69 |
| Mar 16, 2025 | $162.81 |
| Mar 23, 2025 | $163.63 |
| Mar 30, 2025 | $163.71 |
| Apr 6, 2025 | $153.24 |
| Apr 13, 2025 | $151.73 |
| Apr 20, 2025 | $157.47 |
| Apr 27, 2025 | $154.58 |
| May 4, 2025 | $156.12 |
| May 11, 2025 | $154.22 |
| May 25, 2025 | $152.94 |
| Jun 1, 2025 | $155.21 |
| Jun 8, 2025 | $155.03 |
| Jun 15, 2025 | $157.10 |
| Jun 22, 2025 | $149.79 |
| Jun 29, 2025 | $152.41 |
| Jul 6, 2025 | $156.01 |
| Jul 13, 2025 | $156.90 |
| Jul 20, 2025 | $163.70 |
| Jul 27, 2025 | $168.30 |
| Aug 3, 2025 | $167.33 |
| Aug 17, 2025 | $176.64 |
| Aug 24, 2025 | $179.29 |
| Aug 31, 2025 | $177.17 |
| Sep 7, 2025 | $178.43 |
| Sep 14, 2025 | $178.06 |
| Sep 21, 2025 | $176.19 |
| Sep 28, 2025 | $179.71 |
| Oct 5, 2025 | $188.64 |
| Oct 12, 2025 | $190.72 |
| Oct 19, 2025 | $193.22 |
| Nov 2, 2025 | $188.87 |
| Nov 9, 2025 | $186.57 |
| Nov 16, 2025 | $195.93 |
| Nov 23, 2025 | $203.90 |
| Nov 30, 2025 | $206.92 |
| Dec 7, 2025 | $201.93 |
| Dec 14, 2025 | $211.58 |
| Dec 21, 2025 | $206.37 |
| Dec 28, 2025 | $207.63 |
| Jan 4, 2026 | $207.35 |
| Jan 11, 2026 | $204.39 |
| Jan 25, 2026 | $220.14 |
| Feb 1, 2026 | $227.25 |
| Feb 8, 2026 | $239.99 |
| Feb 15, 2026 | $243.45 |
| Feb 22, 2026 | $242.49 |
| Mar 1, 2026 | $245.79 |
| Mar 8, 2026 | $249.71 |
| Mar 15, 2026 | $239.50 |
| Mar 22, 2026 | $235.37 |
| Mar 29, 2026 | $240.45 |
| Apr 5, 2026 | $243.04 |
| Apr 19, 2026 | $234.18 |
| Apr 26, 2026 | $227.50 |
| May 3, 2026 | $227.19 |
| May 10, 2026 | $221.32 |
| May 17, 2026 | $226.71 |
| May 24, 2026 | $234.34 |
| May 31, 2026 | $225.33 |
| Jun 7, 2026 | $232.77 |
| Jun 14, 2026 | $240.87 |
| Jun 21, 2026 | $228.39 |
| Jun 28, 2026 | $254.66 |
| Jul 12, 2026 | $256.98 |
| Jul 19, 2026 | $253.04 |
| Jul 26, 2026 | $263.40 |
| Aug 2, 2026 | $256.35 |
| Aug 9, 2026 | $259.24 |
| Aug 10, 2026 | $259.62 |
- Period change
- +47.30%
- Period low
- $142.06
- Period high
- $263.40
- Observations
- 262
- Updated
- Aug 10, 2026, 6:26 PM
About Johnson & Johnson
Johnson & Johnson is the world's largest and most diverse healthcare firm. It has two divisions: innovative medicine and medtech. These now represent all of the company's sales following the divestment of the consumer business, Kenvue, in 2023. After restructurings in 2023-24, the drug division focuses on three main therapeutic areas: immunology, oncology, and neurology. Geographically, just over half of total revenue is generated in the United States.
Company websiteClassifications
- Biotechnology · Biotech
- Consumer staple goods · Necessities
- Pharmaceuticals · Pharma
- Healthcare
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $617,777,505,340.95
- Employees
- 140.8K