Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
192.05
-0.89 (-0.46%)
Oct 23, 2025, 3:22 PM EDT - Market open

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025192.56194.00191.54192.10--0.44%3,738,694
Oct 22, 2025192.00193.45191.78192.94192.940.55%6,343,472
Oct 21, 2025193.01193.55191.77191.88191.88-0.95%6,716,360
Oct 20, 2025193.50194.48192.34193.72193.720.26%8,034,740
Oct 17, 2025192.50193.60191.68193.22193.220.57%7,764,449
Oct 16, 2025191.34193.05190.43192.12192.120.50%10,611,760
Oct 15, 2025191.48193.57189.30191.17191.170.17%9,472,995
Oct 14, 2025192.92194.40185.88190.85190.85-0.03%13,613,340
Oct 13, 2025189.83191.30189.28190.90190.900.09%7,979,476
Oct 10, 2025192.01192.07189.85190.72190.72-0.19%9,598,019
Oct 9, 2025190.00192.10189.73191.08191.080.73%7,484,764
Oct 8, 2025188.87190.22188.27189.69189.690.42%5,751,163
Oct 7, 2025183.77189.23182.94188.89188.890.39%8,776,784
Oct 6, 2025188.00189.92187.37188.16188.16-0.25%5,806,089
Oct 3, 2025187.06189.78186.91188.64188.641.43%8,675,087
Oct 2, 2025184.19186.59184.09185.98185.98-0.04%7,728,069
Oct 1, 2025186.00186.56183.91186.05186.050.34%13,063,788
Sep 30, 2025181.70185.99181.07185.42185.422.09%11,569,019
Sep 29, 2025179.83181.87179.80181.62181.621.06%8,597,083
Sep 26, 2025178.60179.91177.32179.71179.711.11%8,634,403
Sep 25, 2025177.20178.40175.91177.73177.730.59%8,474,975
Sep 24, 2025176.14176.95175.74176.69176.690.06%6,676,770
Sep 23, 2025174.89176.97174.83176.58176.581.36%8,350,743
Sep 22, 2025176.09176.64174.12174.21174.21-1.12%7,193,868
Sep 19, 2025174.69177.16173.33176.19176.191.17%25,620,954
Sep 18, 2025176.60177.02173.87174.16174.16-1.72%8,200,854
Sep 17, 2025176.71178.51176.59177.20177.200.42%6,715,188
Sep 16, 2025177.57177.62175.65176.46176.46-0.53%7,959,652
Sep 15, 2025177.76178.99176.93177.40177.40-0.37%4,768,547
Sep 12, 2025177.71178.80176.72178.06178.06-0.25%7,220,473
Sep 11, 2025175.75178.85175.63178.50178.501.54%5,792,527
Sep 10, 2025176.30176.61174.33175.79175.79-0.66%6,891,590
Sep 9, 2025178.00178.09176.45176.96176.96-0.66%6,005,703
Sep 8, 2025177.36179.45176.70178.13178.13-0.17%8,382,514
Sep 5, 2025178.00179.51176.56178.43178.43-0.18%9,733,803
Sep 4, 2025178.00178.90177.55178.76178.760.43%7,854,833
Sep 3, 2025177.67178.29176.53178.00178.00-0.03%6,791,491
Sep 2, 2025177.47179.20176.89178.06178.060.50%9,049,003
Aug 29, 2025175.97177.41175.45177.17177.170.98%6,942,311
Aug 28, 2025176.37176.49174.63175.45175.45-0.76%6,424,695
Aug 27, 2025176.97177.69176.16176.79176.790.17%5,951,099
Aug 26, 2025176.75177.16175.77176.49176.49-1.08%9,145,045
Aug 25, 2025179.52180.26178.29178.41177.11-0.49%6,229,149
Aug 22, 2025180.04181.16177.47179.29177.980.20%9,524,308
Aug 21, 2025178.55180.08178.16178.93177.620.05%8,859,552
Aug 20, 2025178.50180.61178.00178.84177.530.58%9,030,396
Aug 19, 2025176.04178.18175.98177.80176.500.88%9,274,182
Aug 18, 2025176.50177.57176.10176.25174.96-0.22%9,284,138
Aug 15, 2025175.57177.27174.96176.64175.351.10%9,477,559
Aug 14, 2025174.31175.72172.72174.72173.440.17%8,241,942