JNJ Daily Statistics
JNJ daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Johnson & Johnson (JNJ) company overview
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.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 255.09 | 261.6 | 254.99 | 261.44 | — |
| 2026-10-08 | 256.22 | 257.8 | 251.95 | 256.48 | — |
| 2026-10-07 | 256.21 | 260.68 | 255.73 | 258.45 | — |
| 2026-10-06 | 254.15 | 255.48 | 251.17 | 254.78 | — |
| 2026-10-05 | 256 | 256.2 | 252.53 | 252.93 | — |
| 2026-10-02 | 259.38 | 259.38 | 255.12 | 256.03 | — |
| 2026-10-01 | 263.68 | 263.98 | 258.34 | 258.66 | — |
| 2026-09-30 | 267.91 | 268.48 | 264.51 | 264.74 | — |
| 2026-09-29 | 269.11 | 271.89 | 265.59 | 267.57 | — |
| 2026-09-28 | 270.17 | 273.78 | 269.27 | 271.95 | — |
| 2026-09-25 | 271.7 | 272.25 | 269.26 | 271.22 | — |
| 2026-09-24 | 269.52 | 275.23 | 269.01 | 270.68 | — |
| 2026-09-23 | 269.47 | 272.14 | 266.54 | 269.17 | — |
| 2026-09-21 | 271.74 | 273.73 | 268.5 | 269.47 | — |
| 2026-09-18 | 269.45 | 272.09 | 267.2 | 269.99 | — |
| 2026-09-17 | 268 | 270.87 | 267.26 | 270.22 | — |
| 2026-09-16 | 266.81 | 268.65 | 266.3 | 267.28 | — |
| 2026-09-15 | 265.81 | 267.2 | 260.68 | 267.2 | — |
| 2026-09-14 | 271 | 271.54 | 266.22 | 266.32 | — |
| 2026-09-11 | 268.03 | 270.39 | 265.25 | 265.58 | — |
| 2026-09-10 | 270.21 | 271.27 | 265.72 | 266.35 | — |
| 2026-09-09 | 268.51 | 270.1 | 266.73 | 267.08 | — |
| 2026-09-08 | 271.28 | 271.99 | 266.88 | 269.12 | — |
| 2026-09-04 | 275.13 | 277.8 | 274.75 | 275.23 | — |
| 2026-09-02 | 274.74 | 281.07 | 273.53 | 275.21 | — |
| 2026-09-01 | 270.83 | 271.91 | 267.02 | 271.19 | — |
| 2026-08-31 | 267.13 | 267.77 | 265.3 | 265.85 | — |
| 2026-08-27 | 268.45 | 268.45 | 263.83 | 265.77 | — |
| 2026-08-26 | 271.97 | 272.91 | 269.55 | 270 | — |
| 2026-08-25 | 271 | 273.8 | 270.18 | 273.14 | — |
| 2026-08-24 | 269.74 | 273.98 | 268.57 | 273.04 | — |
| 2026-08-21 | 267.83 | 272.65 | 267.04 | 270.24 | — |
| 2026-08-20 | 273.4 | 273.4 | 267.37 | 267.37 | — |
| 2026-08-19 | 272.99 | 276.47 | 270.56 | 273.41 | — |
| 2026-08-18 | 267.67 | 271.73 | 266.33 | 271.11 | — |
| 2026-08-17 | 258.87 | 264.28 | 258.1 | 262.37 | — |
| 2026-08-14 | 260.65 | 261.71 | 259.16 | 260.35 | — |
| 2026-08-13 | 261.73 | 262.58 | 259.65 | 262.08 | — |
| 2026-08-12 | 256 | 261.41 | 255.26 | 260.86 | — |
| 2026-08-11 | 261.23 | 264.15 | 258.36 | 259.8 | — |
| 2026-08-10 | 259.06 | 262 | 258.55 | 261.81 | — |
| 2026-08-07 | 255.89 | 259.56 | 255.18 | 259.24 | — |
| 2026-08-06 | 261.71 | 261.96 | 255.28 | 256.98 | — |
| 2026-08-05 | 255.25 | 259.32 | 254.48 | 257.59 | — |
| 2026-08-04 | 254.41 | 255.52 | 250.51 | 254.93 | — |
| 2026-08-03 | 254.97 | 257.75 | 250.91 | 254.41 | — |
| 2026-07-31 | 256.01 | 258.47 | 253.29 | 256.35 | — |
| 2026-07-30 | 259.03 | 260.52 | 254.56 | 255.82 | — |
| 2026-07-29 | 268.5 | 269.34 | 264.79 | 265.53 | — |
| 2026-07-28 | 270 | 274.89 | 266.18 | 266.73 | — |
| 2026-07-27 | 262.55 | 268.77 | 261.35 | 265.95 | — |
| 2026-07-24 | 261.43 | 263.69 | 259.61 | 263.4 | — |
| 2026-07-23 | 255.24 | 260.2 | 254.5 | 259.27 | — |
| 2026-07-22 | 252.76 | 256.29 | 251.21 | 255.63 | — |
| 2026-07-21 | 247.45 | 251.34 | 245.51 | 250.61 | — |
| 2026-07-20 | 252.01 | 254.18 | 248.63 | 248.82 | — |
| 2026-07-17 | 252.59 | 255.66 | 251.96 | 253.04 | — |
| 2026-07-16 | 248.9 | 253.54 | 246.43 | 249.97 | — |
| 2026-07-15 | 250.09 | 256.83 | 246.05 | 247.02 | — |
| 2026-07-14 | 255.53 | 256.39 | 252.14 | 253.85 | — |
| 2026-07-13 | 257.95 | 259.51 | 256.15 | 257.77 | — |
| 2026-07-10 | 260.19 | 261.3 | 255.52 | 256.98 | — |
| 2026-07-09 | 260.63 | 263.45 | 258.13 | 259.1 | — |
| 2026-07-08 | 268.6 | 268.6 | 263.13 | 263.4 | — |
| 2026-07-07 | 264.89 | 269.43 | 264.05 | 267.24 | — |
| 2026-07-06 | 260.23 | 261.38 | 255.93 | 259.33 | — |
| 2026-07-02 | 255.78 | 263.09 | 254 | 263.04 | — |
| 2026-07-01 | 253.25 | 254.16 | 251.07 | 253.98 | — |
| 2026-06-30 | 259 | 259.88 | 253.17 | 253.97 | — |
| 2026-06-29 | 253.19 | 258.58 | 252.03 | 258.51 | — |
| 2026-06-26 | 248.27 | 255.08 | 247.87 | 254.66 | — |
| 2026-06-25 | 241.27 | 248.15 | 240.88 | 244.88 | — |
| 2026-06-24 | 239.89 | 243.04 | 238.75 | 241 | — |
| 2026-06-23 | 235.64 | 239.79 | 234.35 | 239.08 | — |
| 2026-06-22 | 228.95 | 231.45 | 227.5 | 231.29 | — |
| 2026-06-18 | 231.78 | 232.75 | 227.61 | 228.39 | — |
| 2026-06-17 | 234.03 | 235.43 | 230.7 | 234.2 | — |
| 2026-06-16 | 236.37 | 236.16 | 231.02 | 235.18 | — |
| 2026-06-15 | 239 | 239.5 | 233.58 | 235.66 | — |
| 2026-06-12 | 240 | 240.91 | 237.52 | 240.87 | — |
| 2026-06-11 | 240 | 241.6 | 238.31 | 238.33 | — |
| 2026-06-10 | 238.85 | 240.93 | 237.05 | 238.49 | — |
| 2026-06-09 | 232.38 | 237.71 | 230.41 | 237 | — |
| 2026-06-05 | 230 | 235.21 | 229 | 232.77 | — |
| 2026-06-04 | 227.09 | 228.67 | 225.9 | 228.17 | — |
| 2026-06-03 | 222.45 | 224.93 | 222 | 223.24 | — |
| 2026-06-02 | 222.58 | 225.5 | 221.21 | 222.89 | — |
| 2026-06-01 | 223.2 | 224.44 | 220.84 | 223.51 | — |
| 2026-05-29 | 231.23 | 231.48 | 224.59 | 225.33 | — |
| 2026-05-28 | 230.03 | 231.87 | 229.75 | 230.8 | — |
| 2026-05-27 | 229.98 | 232.89 | 229.05 | 231.29 | — |
| 2026-05-22 | 233 | 235.5 | 232.72 | 234.34 | — |
| 2026-05-21 | 229.32 | 231.89 | 227.35 | 231.73 | — |
| 2026-05-20 | 231.69 | 232 | 229.17 | 229.32 | — |
| 2026-05-19 | 228.93 | 230.83 | 228.04 | 230 | — |
| 2026-05-18 | 226.71 | 229.7 | 225.86 | 228.92 | — |
| 2026-05-15 | 230.77 | 232.13 | 226.54 | 226.71 | — |
| 2026-05-14 | 231 | 231.71 | 229.16 | 230.8 | — |
| 2026-05-13 | 225.82 | 230.8 | 225.44 | 230.42 | — |
| 2026-05-12 | 223 | 227.65 | 221.65 | 224.26 | — |
| 2026-05-11 | 221.32 | 223.25 | 220.37 | 221.43 | — |
| 2026-05-08 | 222.94 | 223.37 | 220.92 | 221.32 | — |
| 2026-05-07 | 224.78 | 224.78 | 220.63 | 222.51 | — |
| 2026-05-06 | 225.25 | 226.34 | 222.95 | 224.62 | — |
| 2026-05-05 | 225.39 | 226.53 | 224.91 | 225.55 | — |
| 2026-05-04 | 225.51 | 227.07 | 223.58 | 224.2 | — |
| 2026-05-01 | 229.06 | 229.74 | 227.02 | 227.19 | — |
| 2026-04-30 | 227.95 | 231.16 | 227.82 | 229.85 | — |
| 2026-04-29 | 225.52 | 228.71 | 224.86 | 227.35 | — |
| 2026-04-28 | 227.73 | 231.03 | 226.38 | 227.79 | — |
| 2026-04-27 | 225.77 | 227.91 | 224.35 | 225.34 | — |
| 2026-04-24 | 229.03 | 229.99 | 227.02 | 227.5 | — |
| 2026-04-23 | 227.25 | 231.39 | 227.03 | 230.65 | — |
| 2026-04-22 | 226.18 | 227.48 | 223.77 | 226.1 | — |
| 2026-04-21 | 229.35 | 229.69 | 224.7 | 226.16 | — |
| 2026-04-20 | 234.81 | 235.22 | 229.53 | 230.69 | — |
| 2026-04-17 | 234.36 | 235.54 | 232.04 | 234.18 | — |
| 2026-04-16 | 237.42 | 238.14 | 232.12 | 234.54 | — |
| 2026-04-15 | 239.93 | 240.42 | 236.75 | 238.67 | — |
| 2026-04-14 | 235.01 | 242.19 | 233.25 | 240.1 | — |