Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	148.76	150.30	146.98	149.78	149.78	0.25%	6,000
Sep 16, 2025	150.78	150.78	148.96	149.40	149.40	-0.93%	1,132
Sep 15, 2025	152.30	152.30	150.52	150.80	150.80	-0.74%	2,364
Sep 12, 2025	151.46	152.48	151.12	151.92	151.92	0.33%	2,382
Sep 11, 2025	150.28	151.46	150.00	151.42	151.42	1.37%	5,050
Sep 10, 2025	151.58	151.58	148.84	149.38	149.38	-0.99%	5,387
Sep 9, 2025	152.08	152.12	150.52	150.88	150.88	-0.71%	11,156
Sep 8, 2025	151.86	152.60	150.46	151.96	151.96	-0.45%	3,956
Sep 5, 2025	152.98	153.04	151.04	152.64	152.64	-0.50%	10,667
Sep 4, 2025	152.22	153.40	152.22	153.40	153.40	0.89%	2,570
Sep 3, 2025	152.58	153.04	151.94	152.04	152.04	-0.37%	2,814
Sep 2, 2025	150.72	153.72	150.72	152.60	152.60	0.97%	2,387
Sep 1, 2025	150.72	151.92	150.72	151.14	151.14	0.35%	3,124
Aug 29, 2025	149.98	151.12	149.70	150.62	150.62	0.16%	2,089
Aug 28, 2025	153.02	153.02	149.82	150.38	150.38	-1.29%	3,897
Aug 27, 2025	151.70	153.26	151.62	152.34	152.34	0.62%	3,634
Aug 26, 2025	151.94	152.62	151.12	151.40	151.40	-1.02%	1,660
Aug 25, 2025	152.72	153.44	152.44	152.96	151.84	0.45%	1,485
Aug 22, 2025	154.54	155.80	151.62	152.28	151.17	-1.59%	9,793
Aug 21, 2025	153.18	155.00	152.60	154.74	153.61	1.01%	10,518
Aug 20, 2025	152.42	154.84	152.42	153.20	152.08	0.52%	3,546
Aug 19, 2025	151.66	152.66	150.44	152.40	151.29	0.54%	4,773
Aug 18, 2025	151.54	152.00	150.74	151.58	150.47	0.96%	2,511
Aug 15, 2025	150.28	150.50	149.82	150.14	149.04	0.13%	2,825
Aug 14, 2025	149.40	149.94	148.32	149.94	148.85	1.12%	2,075
Aug 13, 2025	148.00	148.62	147.48	148.28	147.20	0.28%	1,376
Aug 12, 2025	149.96	150.14	147.56	147.86	146.78	-1.06%	3,360
Aug 11, 2025	148.96	150.20	148.82	149.44	148.35	0.62%	2,904
Aug 8, 2025	146.80	148.52	146.70	148.52	147.44	1.55%	1,138
Aug 7, 2025	146.22	147.32	145.90	146.26	145.19	-0.72%	2,487
Aug 6, 2025	147.70	147.88	145.98	147.32	146.24	0.20%	3,514
Aug 5, 2025	147.42	148.48	146.84	147.02	145.95	0.57%	4,387
Aug 4, 2025	144.78	146.18	144.02	146.18	145.11	1.80%	1,828
Aug 1, 2025	144.24	144.54	142.70	143.60	142.55	-1.28%	6,894
Jul 31, 2025	145.78	146.08	144.88	145.46	144.40	-0.42%	4,811
Jul 30, 2025	145.60	146.92	145.16	146.08	145.01	0.26%	1,312
Jul 29, 2025	144.34	146.00	143.42	145.70	144.64	1.19%	3,119
Jul 28, 2025	143.56	144.28	143.00	143.98	142.93	0.56%	2,629
Jul 25, 2025	143.80	144.82	143.12	143.18	142.13	-0.39%	2,014
Jul 24, 2025	143.78	144.36	143.28	143.74	142.69	1.08%	3,649
Jul 23, 2025	143.00	144.20	141.98	142.20	141.16	0.34%	3,243
Jul 22, 2025	140.50	142.92	140.14	141.72	140.68	0.85%	3,222
Jul 21, 2025	140.80	140.94	139.84	140.52	139.49	-0.52%	4,097
Jul 18, 2025	140.68	141.46	139.86	141.26	140.23	0.53%	3,861
Jul 17, 2025	140.66	142.66	140.24	140.52	139.49	-0.33%	5,453
Jul 16, 2025	133.50	141.92	133.50	140.98	139.95	5.60%	7,901
Jul 15, 2025	134.76	134.80	133.50	133.50	132.52	-0.30%	2,897
Jul 14, 2025	134.18	134.80	133.40	133.90	132.92	0.40%	2,952
Jul 11, 2025	135.34	135.34	132.82	133.36	132.38	-1.64%	2,894
Jul 10, 2025	133.14	136.12	133.02	135.58	134.59	2.08%	2,499