Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	164.92	165.88	164.30	164.94	164.94	-0.04%	5,736
Oct 9, 2025	162.44	165.62	162.44	165.00	165.00	1.34%	3,269
Oct 8, 2025	162.30	162.84	162.00	162.82	162.82	0.93%	2,740
Oct 7, 2025	161.22	161.32	154.90	161.32	161.32	0.22%	9,091
Oct 6, 2025	161.22	162.14	160.58	160.96	160.96	0.07%	4,377
Oct 3, 2025	159.56	161.60	158.74	160.84	160.84	1.32%	6,685
Oct 2, 2025	158.38	158.98	156.96	158.74	158.74	0.97%	6,595
Oct 1, 2025	157.98	158.70	156.62	157.22	157.22	0.76%	4,978
Sep 30, 2025	154.56	156.34	154.44	156.04	156.04	1.43%	2,475
Sep 29, 2025	153.14	154.10	153.14	153.84	153.84	0.44%	5,734
Sep 26, 2025	152.36	153.56	152.12	153.16	153.16	1.50%	2,777
Sep 25, 2025	150.50	152.36	150.08	150.90	150.90	0.35%	1,870
Sep 24, 2025	149.88	150.50	149.68	150.38	150.38	0.31%	2,436
Sep 23, 2025	148.60	150.10	148.10	149.92	149.92	0.25%	2,437
Sep 22, 2025	150.62	150.62	148.94	149.54	149.54	0.01%	1,953
Sep 19, 2025	147.84	149.82	147.64	149.52	149.52	0.17%	3,571
Sep 18, 2025	150.02	150.26	149.00	149.26	149.26	-0.35%	5,852
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