Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
160.13
+0.27 (0.17%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 160.58 | 161.06 | 159.88 | 160.13 | 160.13 | 0.17% | 5,145,370 |
| Oct 31, 2024 | 159.99 | 160.87 | 159.46 | 159.86 | 159.86 | -0.47% | 8,613,860 |
| Oct 30, 2024 | 159.45 | 161.28 | 159.03 | 160.61 | 160.61 | 0.32% | 5,820,530 |
| Oct 29, 2024 | 161.46 | 162.17 | 160.06 | 160.09 | 160.09 | -0.93% | 5,216,879 |
| Oct 28, 2024 | 161.13 | 161.97 | 161.00 | 161.60 | 161.60 | 0.45% | 4,842,653 |
| Oct 25, 2024 | 163.68 | 163.92 | 160.61 | 160.88 | 160.88 | -1.70% | 6,400,449 |
| Oct 24, 2024 | 165.00 | 165.51 | 163.34 | 163.67 | 163.67 | -1.32% | 5,386,525 |
| Oct 23, 2024 | 162.82 | 166.00 | 162.42 | 165.86 | 165.86 | 1.47% | 7,442,026 |
| Oct 22, 2024 | 162.32 | 163.73 | 161.90 | 163.45 | 163.45 | 0.38% | 5,680,612 |
| Oct 21, 2024 | 165.10 | 165.25 | 162.31 | 162.83 | 162.83 | -1.39% | 6,082,736 |
| Oct 18, 2024 | 164.89 | 165.29 | 163.93 | 165.12 | 165.12 | 0.40% | 5,908,012 |
| Oct 17, 2024 | 164.26 | 165.00 | 163.63 | 164.47 | 164.47 | 0.12% | 4,798,238 |
| Oct 16, 2024 | 164.00 | 164.99 | 162.64 | 164.28 | 164.28 | 0.11% | 5,982,291 |
| Oct 15, 2024 | 160.00 | 166.75 | 159.00 | 164.10 | 164.10 | 1.55% | 10,547,966 |
| Oct 14, 2024 | 161.40 | 162.14 | 160.90 | 161.60 | 161.60 | 0.09% | 5,963,961 |
| Oct 11, 2024 | 162.18 | 162.66 | 161.20 | 161.46 | 161.46 | 0.59% | 5,253,459 |
| Oct 10, 2024 | 161.36 | 161.39 | 160.00 | 160.51 | 160.51 | -0.09% | 4,793,889 |
| Oct 9, 2024 | 159.92 | 161.22 | 159.51 | 160.65 | 160.65 | 0.60% | 6,047,269 |
| Oct 8, 2024 | 159.49 | 160.25 | 158.95 | 159.69 | 159.69 | 0.10% | 4,766,250 |
| Oct 7, 2024 | 160.25 | 160.86 | 159.22 | 159.53 | 159.53 | -0.47% | 4,265,971 |
| Oct 4, 2024 | 159.63 | 160.50 | 158.78 | 160.29 | 160.29 | -0.13% | 5,331,694 |
| Oct 3, 2024 | 160.78 | 161.44 | 160.22 | 160.50 | 160.50 | -0.42% | 4,791,223 |
| Oct 2, 2024 | 161.51 | 162.12 | 160.65 | 161.17 | 161.17 | -0.51% | 4,684,472 |
| Oct 1, 2024 | 162.43 | 162.75 | 161.18 | 161.99 | 161.99 | -0.04% | 4,408,019 |
| Sep 30, 2024 | 161.57 | 162.18 | 160.68 | 162.06 | 162.06 | 0.41% | 6,010,407 |
| Sep 27, 2024 | 162.00 | 163.43 | 161.34 | 161.40 | 161.40 | 0.01% | 7,553,905 |
| Sep 26, 2024 | 160.24 | 161.54 | 160.02 | 161.39 | 161.39 | 0.49% | 6,122,231 |
| Sep 25, 2024 | 163.00 | 163.32 | 160.36 | 160.60 | 160.60 | -1.34% | 5,420,011 |
| Sep 24, 2024 | 162.79 | 163.49 | 161.55 | 162.78 | 162.78 | -0.27% | 6,041,561 |
| Sep 23, 2024 | 164.40 | 164.50 | 162.72 | 163.22 | 163.22 | -0.57% | 4,671,645 |
| Sep 20, 2024 | 164.30 | 164.87 | 163.55 | 164.16 | 164.16 | -0.40% | 11,838,967 |
| Sep 19, 2024 | 166.23 | 166.37 | 164.42 | 164.82 | 164.82 | -0.80% | 4,956,119 |
| Sep 18, 2024 | 166.63 | 168.35 | 165.74 | 166.15 | 166.15 | -0.55% | 4,722,765 |
| Sep 17, 2024 | 166.24 | 167.72 | 165.93 | 167.07 | 167.07 | 0.05% | 5,066,586 |
| Sep 16, 2024 | 166.36 | 167.25 | 165.78 | 166.99 | 166.99 | 0.89% | 5,187,887 |
| Sep 13, 2024 | 164.74 | 165.75 | 163.82 | 165.52 | 165.52 | 0.53% | 3,693,548 |
| Sep 12, 2024 | 164.20 | 165.10 | 162.71 | 164.64 | 164.64 | -0.11% | 4,541,046 |
| Sep 11, 2024 | 166.79 | 166.79 | 164.09 | 164.82 | 164.82 | -1.53% | 5,920,165 |
| Sep 10, 2024 | 167.50 | 168.46 | 166.75 | 167.38 | 167.38 | 0.46% | 6,559,734 |
| Sep 9, 2024 | 164.84 | 167.41 | 164.47 | 166.61 | 166.61 | 1.36% | 7,538,233 |
| Sep 6, 2024 | 165.18 | 165.94 | 164.12 | 164.38 | 164.38 | -0.37% | 6,016,884 |
| Sep 5, 2024 | 167.20 | 167.37 | 164.83 | 164.99 | 164.99 | -1.42% | 4,600,392 |
| Sep 4, 2024 | 167.81 | 168.85 | 166.04 | 167.36 | 167.36 | 0.12% | 6,568,082 |
| Sep 3, 2024 | 165.24 | 167.81 | 164.77 | 167.16 | 167.16 | 0.78% | 6,956,452 |
| Aug 30, 2024 | 164.12 | 165.98 | 163.81 | 165.86 | 165.86 | 0.99% | 7,971,017 |
| Aug 29, 2024 | 164.63 | 164.72 | 163.36 | 164.23 | 164.23 | 0.19% | 7,390,125 |
| Aug 28, 2024 | 163.00 | 165.00 | 162.71 | 163.92 | 163.92 | 0.60% | 5,187,198 |
| Aug 27, 2024 | 163.50 | 164.04 | 162.16 | 162.95 | 162.95 | -1.01% | 4,388,728 |
| Aug 26, 2024 | 164.17 | 165.71 | 163.54 | 164.61 | 163.37 | 0.29% | 6,870,622 |
| Aug 23, 2024 | 162.50 | 164.22 | 161.70 | 164.13 | 162.89 | 1.10% | 7,093,429 |
| Aug 22, 2024 | 162.00 | 162.49 | 160.79 | 162.35 | 161.12 | 0.57% | 6,552,142 |
| Aug 21, 2024 | 160.40 | 161.48 | 160.31 | 161.43 | 160.21 | 0.79% | 5,019,375 |
| Aug 20, 2024 | 160.00 | 160.93 | 159.67 | 160.16 | 158.95 | 0.33% | 7,275,133 |
| Aug 19, 2024 | 159.46 | 160.30 | 159.13 | 159.63 | 158.42 | 0.15% | 4,408,517 |
| Aug 16, 2024 | 159.14 | 159.94 | 158.18 | 159.39 | 158.19 | 0.19% | 5,012,774 |
| Aug 15, 2024 | 158.37 | 159.50 | 157.84 | 159.09 | 157.89 | 0.38% | 7,237,785 |
| Aug 14, 2024 | 157.83 | 159.55 | 157.40 | 158.48 | 157.28 | 0.06% | 5,141,249 |
| Aug 13, 2024 | 160.27 | 160.37 | 156.44 | 158.39 | 157.19 | -0.93% | 9,711,395 |
| Aug 12, 2024 | 160.97 | 161.70 | 158.71 | 159.88 | 158.67 | -0.46% | 7,605,419 |
| Aug 9, 2024 | 160.12 | 160.93 | 159.34 | 160.62 | 159.41 | 0.25% | 4,579,186 |
| Aug 8, 2024 | 158.57 | 160.70 | 158.03 | 160.22 | 159.01 | 0.83% | 5,094,830 |
| Aug 7, 2024 | 158.87 | 160.62 | 158.19 | 158.90 | 157.70 | -0.04% | 5,993,028 |
| Aug 6, 2024 | 161.05 | 161.48 | 158.94 | 158.97 | 157.77 | -1.41% | 7,607,144 |
| Aug 5, 2024 | 163.80 | 165.78 | 160.58 | 161.25 | 160.03 | -1.76% | 12,032,209 |
| Aug 2, 2024 | 161.90 | 164.85 | 161.00 | 164.14 | 162.90 | 2.10% | 11,280,357 |
| Aug 1, 2024 | 158.48 | 160.81 | 157.71 | 160.76 | 159.55 | 1.84% | 7,213,419 |
| Jul 31, 2024 | 159.85 | 160.35 | 157.74 | 157.85 | 156.66 | -2.16% | 8,293,239 |
| Jul 30, 2024 | 158.54 | 161.55 | 158.36 | 161.33 | 160.11 | 1.75% | 6,545,677 |
| Jul 29, 2024 | 159.97 | 160.00 | 158.05 | 158.56 | 157.36 | -1.29% | 5,625,204 |
| Jul 26, 2024 | 159.75 | 161.58 | 159.47 | 160.64 | 159.43 | 0.63% | 8,356,878 |
| Jul 25, 2024 | 156.48 | 160.58 | 156.00 | 159.64 | 158.43 | 2.15% | 10,019,578 |
| Jul 24, 2024 | 152.76 | 156.41 | 152.33 | 156.28 | 155.10 | 2.58% | 7,168,217 |
| Jul 23, 2024 | 153.31 | 153.50 | 151.57 | 152.35 | 151.20 | -1.23% | 6,261,870 |
| Jul 22, 2024 | 154.77 | 155.11 | 153.59 | 154.24 | 153.08 | -0.29% | 6,840,609 |
| Jul 19, 2024 | 156.51 | 156.51 | 154.12 | 154.69 | 153.52 | -0.47% | 7,398,036 |
| Jul 18, 2024 | 155.60 | 157.07 | 154.62 | 155.42 | 154.25 | -0.74% | 10,166,247 |
| Jul 17, 2024 | 151.55 | 157.49 | 151.42 | 156.58 | 155.40 | 3.69% | 13,801,429 |
| Jul 16, 2024 | 149.69 | 151.08 | 149.16 | 151.01 | 149.87 | 1.19% | 6,469,582 |
| Jul 15, 2024 | 150.08 | 150.25 | 148.87 | 149.24 | 148.11 | -0.43% | 6,711,354 |
| Jul 12, 2024 | 150.00 | 150.88 | 149.24 | 149.88 | 148.75 | 0.12% | 5,336,394 |
| Jul 11, 2024 | 149.58 | 150.58 | 148.64 | 149.70 | 148.57 | 0.18% | 6,352,109 |
| Jul 10, 2024 | 147.26 | 149.47 | 146.68 | 149.43 | 148.30 | 1.62% | 6,093,187 |
| Jul 9, 2024 | 145.67 | 147.13 | 145.18 | 147.05 | 145.94 | 1.08% | 5,892,187 |
| Jul 8, 2024 | 146.40 | 147.22 | 145.25 | 145.48 | 144.38 | -0.68% | 5,260,229 |
| Jul 5, 2024 | 145.77 | 146.55 | 144.50 | 146.48 | 145.37 | 0.54% | 4,888,535 |
| Jul 3, 2024 | 146.20 | 146.65 | 144.74 | 145.69 | 144.59 | -0.23% | 3,246,157 |
| Jul 2, 2024 | 146.43 | 147.15 | 145.74 | 146.03 | 144.93 | -0.28% | 5,491,962 |
| Jul 1, 2024 | 146.07 | 148.70 | 145.62 | 146.44 | 145.33 | 0.19% | 5,144,443 |
| Jun 28, 2024 | 146.04 | 147.07 | 145.65 | 146.16 | 145.06 | 0.25% | 10,495,735 |
| Jun 27, 2024 | 146.80 | 147.36 | 144.84 | 145.80 | 144.70 | -0.69% | 5,739,246 |
| Jun 26, 2024 | 146.20 | 147.19 | 145.78 | 146.82 | 145.71 | -0.25% | 5,267,809 |
| Jun 25, 2024 | 149.18 | 149.20 | 146.94 | 147.19 | 146.08 | -1.29% | 6,620,303 |
| Jun 24, 2024 | 149.00 | 149.72 | 148.17 | 149.12 | 147.99 | 0.25% | 6,914,671 |
| Jun 21, 2024 | 147.89 | 149.08 | 147.37 | 148.75 | 147.63 | 0.66% | 15,176,869 |
| Jun 20, 2024 | 145.27 | 148.08 | 145.01 | 147.78 | 146.66 | 1.46% | 8,749,717 |
| Jun 18, 2024 | 145.96 | 146.39 | 145.27 | 145.65 | 144.55 | -0.21% | 6,156,572 |
| Jun 17, 2024 | 145.02 | 146.43 | 144.74 | 145.95 | 144.85 | 0.28% | 6,666,583 |
| Jun 14, 2024 | 145.14 | 145.97 | 144.48 | 145.54 | 144.44 | 0.06% | 4,075,342 |
| Jun 13, 2024 | 145.07 | 146.00 | 143.88 | 145.45 | 144.35 | 0.03% | 6,840,374 |
| Jun 12, 2024 | 147.06 | 147.21 | 144.78 | 145.41 | 144.31 | -0.92% | 6,180,493 |