Johnson & Johnson
JNJNYSEHealthcare● Active
$232.77
+$4.60(+2.02%)
Market Cap$560.3B
P/E Ratio—
52W High$251.71
52W Low$149.04
Johnson & Johnson（JNJ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jnj · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$251.71
Mar 2, 2026
-7.5% from here
5-Year Low5Y
$140.68
Jan 10, 2025
+65.5% from low
IPO Priceadj.
—
Jan 2, 1943
+0.0% since IPO
1 Year Ago
$155.23
Jun 9, 2025
+50.0% in 1Y
5 Years Ago
$163.39
Jun 8, 2021
+42.5% in 5Y
10 Years Ago
$115.80
Jun 8, 2016
+101.0% in 10Y
Historical Price Data · JNJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $230.00 | $235.22 | $229.00 | $232.77 | $232.77 | 8.0M | +1.20% |
| Jun 4, 2026 | $227.09 | $228.67 | $225.90 | $228.17 | $228.17 | 7.3M | +0.48% |
| Jun 3, 2026 | $222.45 | $224.93 | $222.00 | $223.24 | $223.24 | 6.5M | +0.36% |
| Jun 2, 2026 | $222.58 | $225.50 | $221.17 | $222.89 | $222.89 | 5.7M | +0.14% |
| Jun 1, 2026 | $223.20 | $224.44 | $220.84 | $223.51 | $223.51 | 8.0M | +0.14% |
| May 29, 2026 | $231.23 | $231.50 | $224.59 | $225.33 | $225.33 | 13.9M | -2.55% |
| May 28, 2026 | $230.03 | $231.87 | $229.73 | $230.80 | $230.80 | 7.2M | +0.33% |
| May 27, 2026 | $229.98 | $232.89 | $229.02 | $231.29 | $231.29 | 5.8M | +0.57% |
| May 26, 2026 | $233.00 | $233.24 | $229.08 | $230.18 | $230.18 | 6.6M | -1.21% |
| May 22, 2026 | $233.00 | $235.50 | $232.72 | $234.34 | $234.34 | 5.5M | +0.58% |
| May 21, 2026 | $229.32 | $231.89 | $227.35 | $231.73 | $231.73 | 5.2M | +1.05% |
| May 20, 2026 | $231.69 | $232.00 | $229.17 | $229.32 | $229.32 | 7.4M | -1.02% |
| May 19, 2026 | $228.94 | $230.85 | $228.04 | $230.00 | $230.00 | 9.7M | +0.46% |
| May 18, 2026 | $226.71 | $229.70 | $225.86 | $228.92 | $228.92 | 10.1M | +0.97% |
| May 15, 2026 | $230.77 | $232.14 | $226.44 | $226.71 | $226.71 | 12.2M | -1.76% |
| May 14, 2026 | $231.00 | $231.76 | $229.16 | $230.80 | $230.80 | 7.0M | -0.09% |
| May 13, 2026 | $225.82 | $230.80 | $225.44 | $230.42 | $230.42 | 7.5M | +2.04% |
| May 12, 2026 | $223.00 | $227.65 | $221.65 | $224.26 | $224.26 | 8.6M | +0.57% |
| May 11, 2026 | $221.32 | $223.28 | $220.37 | $221.43 | $221.43 | 6.2M | +0.05% |
| May 8, 2026 | $222.94 | $223.37 | $220.92 | $221.32 | $221.32 | 5.6M | -0.73% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JNJ
Jan 1 → Dec 31 · 6 years2026+12.5%$206.82 → $232.77
+12.5%
2025+42.5%$145.23 → $206.95
+42.5%
2024-7.8%$156.93 → $144.62
-7.8%
2023-11.0%$176.16 → $156.74
-11.0%
2022+3.8%$170.21 → $176.65
+3.8%
2021+4.3%$163.99 → $171.07
+4.3%
Best Year2025 · +42.5%
Worst Year2023 · -11.0%
Positive Years4 / 6
Avg Annual Return+7.4%
6Y Total Return+41.9%
6Y CAGR~+6.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7B
Thermo Fisher Scientific Inc.
TMO
$472.80+0.00%
Mkt Cap $175.7BWhat If You Invested in JNJ?
If you invested $1,000 in JNJ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,010
Total Return+101.0%
CAGR~+7.2% / yr
Profit+$1,010
Based on Jun 8, 2016 · $115.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Johnson & Johnson（JNJ）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $232.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JNJ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JNJ 历史股价FMP 日线复权 OHLCV