Skip to main content
Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
151.44
+4.62 (3.15%)
Jan 27, 2025, 11:58 AM EST - Market open

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 2025146.81147.63146.38146.82146.820.12%9,887,682
Jan 23, 2025145.44147.91144.81146.64146.640.94%10,506,361
Jan 22, 2025144.00145.47142.11145.27145.27-1.94%16,834,747
Jan 21, 2025147.56148.86147.05148.15148.150.76%11,111,747
Jan 17, 2025147.44148.38146.61147.03147.03-0.50%10,773,054
Jan 16, 2025144.32148.07144.06147.77147.771.93%8,964,016
Jan 15, 2025145.31146.05144.26144.97144.970.15%7,434,562
Jan 14, 2025144.50144.81142.86144.75144.750.19%8,681,741
Jan 13, 2025142.98145.07142.31144.47144.471.70%10,376,377
Jan 10, 2025141.00143.67140.68142.06142.06-0.15%8,821,541
Jan 8, 2025145.49145.59141.44142.27142.27-2.71%11,175,552
Jan 7, 2025143.76147.18143.59146.23146.231.79%8,422,010
Jan 6, 2025143.51144.82142.93143.66143.66-0.37%7,910,493
Jan 3, 2025144.07144.58143.62144.19144.190.12%5,879,816
Jan 2, 2025145.23145.77143.78144.02144.02-0.41%6,051,330
Dec 31, 2024143.76144.67143.31144.62144.620.89%5,811,401
Dec 30, 2024144.84144.88142.95143.34143.34-1.18%6,268,692
Dec 27, 2024144.87146.60144.68145.05145.05-0.36%5,588,306
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