Johnson & Johnson (BMV:JNJ)
3,162.00
+42.52 (1.36%)
At close: Aug 1, 2025, 2:00 PM CST
Johnson & Johnson Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,150.00 | 3,162.00 | 3,150.00 | 3,162.00 | - | 1.36% | 1,183 |
Jul 31, 2025 | 3,125.00 | 3,125.00 | 3,119.48 | 3,119.48 | - | -0.97% | 2,391 |
Jul 30, 2025 | 3,151.00 | 3,159.00 | 3,142.00 | 3,150.00 | - | - | 721 |
Jul 29, 2025 | 3,165.95 | 3,165.95 | 3,150.00 | 3,150.00 | - | 1.45% | 14,933 |
Jul 28, 2025 | 3,125.00 | 3,125.00 | 3,105.00 | 3,105.00 | - | -0.55% | 51 |
Jul 25, 2025 | 3,121.00 | 3,122.28 | 3,110.00 | 3,122.28 | - | -0.72% | 888 |
Jul 24, 2025 | 3,139.00 | 3,149.00 | 3,135.00 | 3,145.00 | - | 0.80% | 371 |
Jul 23, 2025 | 3,115.00 | 3,120.00 | 3,113.00 | 3,120.00 | - | - | 443 |
Jul 22, 2025 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | - | 1.43% | 20 |
Jul 21, 2025 | 3,060.00 | 3,080.00 | 3,060.00 | 3,076.00 | - | -0.06% | 2,076 |
Jul 18, 2025 | 3,059.99 | 3,078.00 | 3,059.99 | 3,078.00 | - | 0.59% | 99 |
Jul 17, 2025 | 3,060.00 | 3,072.60 | 3,060.00 | 3,060.00 | - | -0.62% | 1,078 |
Jul 16, 2025 | 3,040.00 | 3,108.60 | 3,040.00 | 3,079.09 | - | 5.20% | 1,596 |
Jul 15, 2025 | 2,912.00 | 2,928.00 | 2,912.00 | 2,926.80 | - | 0.06% | 275 |
Jul 14, 2025 | 2,925.00 | 2,925.00 | 2,925.00 | 2,925.00 | - | -0.30% | 509 |
Jul 11, 2025 | 2,933.81 | 2,933.81 | 2,933.81 | 2,933.81 | - | - | - |
Jul 10, 2025 | 2,957.00 | 2,957.00 | 2,933.81 | 2,933.81 | - | 1.32% | 2,606 |
Jul 9, 2025 | 2,884.90 | 2,897.61 | 2,884.90 | 2,895.60 | - | 0.25% | 232 |
Jul 8, 2025 | 2,910.00 | 2,910.00 | 2,888.40 | 2,888.40 | - | -0.47% | 237 |
Jul 7, 2025 | 2,900.01 | 2,910.00 | 2,892.00 | 2,902.00 | - | -0.27% | 316 |
Jul 4, 2025 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | - | - | - |
Jul 3, 2025 | 2,911.00 | 2,920.00 | 2,905.00 | 2,910.00 | - | - | 130 |
Jul 2, 2025 | 2,922.40 | 2,922.40 | 2,910.00 | 2,910.00 | - | 2.21% | 841 |
Jul 1, 2025 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | - | - | - |
Jun 30, 2025 | 2,865.01 | 2,865.01 | 2,846.00 | 2,847.00 | - | -0.80% | 137 |
Jun 27, 2025 | 2,870.84 | 2,888.00 | 2,870.00 | 2,870.01 | - | -1.37% | 2,188 |
Jun 26, 2025 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | - | 1.39% | 3,163 |
Jun 25, 2025 | 2,870.01 | 2,870.01 | 2,870.01 | 2,870.01 | - | -1.46% | 3,190 |
Jun 24, 2025 | 2,912.67 | 2,912.67 | 2,912.67 | 2,912.67 | - | 1.06% | 3,160 |
Jun 23, 2025 | 2,882.18 | 2,882.18 | 2,882.18 | 2,882.18 | - | 0.64% | 6 |
Jun 20, 2025 | 2,880.01 | 2,880.01 | 2,856.33 | 2,863.72 | - | -0.74% | 92 |
Jun 19, 2025 | 2,885.00 | 2,885.00 | 2,885.00 | 2,885.00 | - | - | - |
Jun 18, 2025 | 2,935.00 | 2,935.00 | 2,885.00 | 2,885.00 | - | -1.60% | 65 |
Jun 17, 2025 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | - | - | 20 |
Jun 16, 2025 | 2,983.00 | 2,983.00 | 2,932.00 | 2,932.00 | - | -1.71% | 4,107 |
Jun 13, 2025 | 2,980.00 | 2,983.00 | 2,980.00 | 2,983.00 | - | 1.44% | 55 |
Jun 12, 2025 | 2,940.66 | 2,940.66 | 2,940.66 | 2,940.66 | - | - | - |
Jun 11, 2025 | 2,956.00 | 2,956.00 | 2,933.00 | 2,940.66 | - | -1.58% | 75 |
Jun 10, 2025 | 2,972.99 | 2,999.10 | 2,970.00 | 2,987.90 | - | 0.50% | 40 |
Jun 9, 2025 | 2,972.99 | 2,972.99 | 2,972.99 | 2,972.99 | - | - | - |
Jun 6, 2025 | 2,958.40 | 2,972.99 | 2,958.20 | 2,972.99 | - | 0.97% | 77 |
Jun 5, 2025 | 2,948.90 | 2,959.99 | 2,944.55 | 2,944.55 | - | -0.52% | 272 |
Jun 4, 2025 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | - | -0.96% | 3,170 |
Jun 3, 2025 | 3,003.87 | 3,003.87 | 2,988.84 | 2,988.84 | - | 0.36% | 14 |
Jun 2, 2025 | 2,936.00 | 2,978.00 | 2,936.00 | 2,978.00 | - | -0.70% | 280 |
May 30, 2025 | 2,986.76 | 2,999.00 | 2,986.76 | 2,999.00 | - | 1.78% | 1,235 |
May 29, 2025 | 2,948.00 | 2,950.00 | 2,946.50 | 2,946.50 | - | -0.46% | 363 |
May 28, 2025 | 2,950.00 | 2,960.00 | 2,950.00 | 2,960.00 | - | 0.44% | 19 |
May 27, 2025 | 2,931.93 | 2,949.00 | 2,925.92 | 2,947.00 | - | -0.05% | 29,337 |
May 26, 2025 | 2,948.52 | 2,948.52 | 2,948.52 | 2,948.52 | - | - | - |