Skip to main content
Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
145.17
-0.41 (-0.28%)
Dec 27, 2024, 2:35 PM EST - Market open

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2024145.51146.37145.09145.58145.58-0.19%4,656,981
Dec 24, 2024145.00145.85144.33145.85145.850.40%3,164,071
Dec 23, 2024144.63145.33143.45145.27145.270.55%8,720,824
Dec 20, 2024143.05145.47142.75144.47144.470.62%17,702,755
Dec 19, 2024144.14145.22143.37143.58143.58-0.81%9,516,653
Dec 18, 2024145.68146.74144.67144.75144.75-1.13%9,336,094
Dec 17, 2024143.84146.66143.71146.41146.411.78%10,342,958
Dec 16, 2024146.73147.25143.52143.85143.85-1.89%8,732,378
Dec 13, 2024145.66146.93145.04146.62146.620.26%8,324,900
Dec 12, 2024147.20147.77146.01146.24146.24-0.27%6,176,269
Dec 11, 2024148.50148.50146.37146.64146.64-1.74%13,446,656
Dec 10, 2024149.93150.83148.33149.23149.23-0.25%9,398,671
Dec 9, 2024149.29150.89148.44149.60149.600.19%8,410,303
Dec 6, 2024149.39150.05148.38149.31149.31-0.14%8,389,611
Dec 5, 2024150.00150.38148.95149.52149.52-0.63%7,898,098
Dec 4, 2024151.29151.56149.75150.47150.47-1.24%10,333,110
Dec 3, 2024154.80154.80152.31152.36152.36-1.58%8,674,415
Dec 2, 2024154.75155.00153.93154.80154.80-0.14%6,946,494
Nov 29, 2024154.89155.67154.17155.01155.01-0.25%5,687,821
Nov 27, 2024154.63156.63154.60155.40155.400.57%4,140,444
Nov 26, 2024155.16155.25153.16154.52154.52-0.81%5,683,499
Nov 25, 2024155.17157.04155.14155.78154.540.39%12,256,242
Nov 22, 2024155.90157.12154.11155.17153.94-0.21%8,265,961
Nov 21, 2024153.62156.06152.81155.50154.261.56%10,141,056
Nov 20, 2024153.03153.25151.81153.11151.890.07%9,061,274
Nov 19, 2024153.95153.99152.05153.00151.78-1.14%8,233,678
Nov 18, 2024152.59155.33152.33154.77153.540.50%7,514,177
Nov 15, 2024150.90154.43150.90154.00152.771.40%11,328,515
Nov 14, 2024153.18153.59150.76151.87150.66-0.89%7,716,385
Nov 13, 2024152.50153.51151.43153.24152.020.39%7,162,233
Nov 12, 2024154.53155.04152.37152.64151.43-1.55%7,181,408
Nov 11, 2024155.62157.58154.91155.04153.81-0.28%7,146,759
Nov 8, 2024157.00157.08155.41155.47154.23-0.80%8,926,134
Nov 7, 2024158.47158.75156.51156.73155.48-0.73%7,522,812
Nov 6, 2024159.90160.85157.36157.88156.62-0.30%8,926,601
Nov 5, 2024157.67158.59156.35158.35157.090.07%6,547,074
Nov 4, 2024159.70160.28158.07158.24156.98-1.18%4,644,011
Nov 1, 2024160.58161.06159.88160.13158.860.17%5,256,652
Oct 31, 2024159.99160.87159.46159.86158.59-0.47%8,613,860
Oct 30, 2024159.45161.28159.03160.61159.330.32%5,820,530
Oct 29, 2024161.46162.17160.06160.09158.82-0.93%5,216,879
Oct 28, 2024161.13161.97161.00161.60160.310.45%4,842,653
Oct 25, 2024163.68163.92160.61160.88159.60-1.70%6,400,449
Oct 24, 2024165.00165.51163.34163.67162.37-1.32%5,386,525
Oct 23, 2024162.82166.00162.42165.86164.541.47%7,442,026
Oct 22, 2024162.32163.73161.90163.45162.150.38%5,680,612
Oct 21, 2024165.10165.25162.31162.83161.53-1.39%6,082,736
Oct 18, 2024164.89165.29163.93165.12163.810.40%5,908,012
Oct 17, 2024164.26165.00163.63164.47163.160.12%4,798,238
Oct 16, 2024164.00164.99162.64164.28162.970.11%5,982,291
Oct 15, 2024160.00166.75159.00164.10162.791.55%10,547,966
Oct 14, 2024161.40162.14160.90161.60160.310.09%5,963,961
Oct 11, 2024162.18162.66161.20161.46160.180.59%5,253,459
Oct 10, 2024161.36161.39160.00160.51159.23-0.09%4,793,889
Oct 9, 2024159.92161.22159.51160.65159.370.60%6,047,269
Oct 8, 2024159.49160.25158.95159.69158.420.10%4,766,250
Oct 7, 2024160.25160.86159.22159.53158.26-0.47%4,265,971
Oct 4, 2024159.63160.50158.78160.29159.01-0.13%5,331,694
Oct 3, 2024160.78161.44160.22160.50159.22-0.42%4,791,223
Oct 2, 2024161.51162.12160.65161.17159.89-0.51%4,684,472
Oct 1, 2024162.43162.75161.18161.99160.70-0.04%4,408,019
Sep 30, 2024161.57162.18160.68162.06160.770.41%6,010,407
Sep 27, 2024162.00163.43161.34161.40160.120.01%7,553,905
Sep 26, 2024160.24161.54160.02161.39160.110.49%6,122,231
Sep 25, 2024163.00163.32160.36160.60159.32-1.34%5,420,011
Sep 24, 2024162.79163.49161.55162.78161.48-0.27%6,041,561
Sep 23, 2024164.40164.50162.72163.22161.92-0.57%4,671,645
Sep 20, 2024164.30164.87163.55164.16162.85-0.40%11,838,967
Sep 19, 2024166.23166.37164.42164.82163.51-0.80%4,956,119
Sep 18, 2024166.63168.35165.74166.15164.83-0.55%4,722,765
Sep 17, 2024166.24167.72165.93167.07165.740.05%5,066,586
Sep 16, 2024166.36167.25165.78166.99165.660.89%5,187,887
Sep 13, 2024164.74165.75163.82165.52164.200.53%3,693,548
Sep 12, 2024164.20165.10162.71164.64163.33-0.11%4,541,046
Sep 11, 2024166.79166.79164.09164.82163.51-1.53%5,920,165
Sep 10, 2024167.50168.46166.75167.38166.050.46%6,559,734
Sep 9, 2024164.84167.41164.47166.61165.281.36%7,538,233
Sep 6, 2024165.18165.94164.12164.38163.07-0.37%6,016,884
Sep 5, 2024167.20167.37164.83164.99163.68-1.42%4,600,392
Sep 4, 2024167.81168.85166.04167.36166.030.12%6,568,082
Sep 3, 2024165.24167.81164.77167.16165.830.78%6,956,452
Aug 30, 2024164.12165.98163.81165.86164.540.99%7,971,017
Aug 29, 2024164.63164.72163.36164.23162.920.19%7,390,125
Aug 28, 2024163.00165.00162.71163.92162.620.60%5,187,198
Aug 27, 2024163.50164.04162.16162.95161.65-1.01%4,388,728
Aug 26, 2024164.17165.71163.54164.61162.070.29%6,870,622
Aug 23, 2024162.50164.22161.70164.13161.591.10%7,093,429
Aug 22, 2024162.00162.49160.79162.35159.840.57%6,552,142
Aug 21, 2024160.40161.48160.31161.43158.940.79%5,019,375
Aug 20, 2024160.00160.93159.67160.16157.690.33%7,275,133
Aug 19, 2024159.46160.30159.13159.63157.160.15%4,408,517
Aug 16, 2024159.14159.94158.18159.39156.930.19%5,012,774
Aug 15, 2024158.37159.50157.84159.09156.630.38%7,237,785
Aug 14, 2024157.83159.55157.40158.48156.030.06%5,141,249
Aug 13, 2024160.27160.37156.44158.39155.94-0.93%9,711,395
Aug 12, 2024160.97161.70158.71159.88157.41-0.46%7,605,419
Aug 9, 2024160.12160.93159.34160.62158.140.25%4,579,186
Aug 8, 2024158.57160.70158.03160.22157.740.83%5,094,830
Aug 7, 2024158.87160.62158.19158.90156.45-0.04%5,993,028
Aug 6, 2024161.05161.48158.94158.97156.51-1.41%7,607,144