Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
163.71
+0.58 (0.36%)
At close: Mar 28, 2025, 4:00 PM
163.70
-0.01 (-0.01%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 163.59 | 164.52 | 162.91 | 163.71 | 163.71 | 0.36% | 5,750,453 |
| Mar 27, 2025 | 162.35 | 164.07 | 161.32 | 163.13 | 163.13 | 0.87% | 6,752,466 |
| Mar 26, 2025 | 161.21 | 162.49 | 160.64 | 161.72 | 161.72 | 0.43% | 7,223,773 |
| Mar 25, 2025 | 163.52 | 164.19 | 160.56 | 161.02 | 161.02 | -1.39% | 7,456,197 |
| Mar 24, 2025 | 162.84 | 164.39 | 162.50 | 163.29 | 163.29 | -0.21% | 8,046,565 |
| Mar 21, 2025 | 163.00 | 164.13 | 162.48 | 163.63 | 163.63 | 0.37% | 17,047,106 |
| Mar 20, 2025 | 163.00 | 163.20 | 161.93 | 163.02 | 163.02 | 0.02% | 7,485,930 |
| Mar 19, 2025 | 163.97 | 164.36 | 162.21 | 162.99 | 162.99 | -0.77% | 5,936,637 |
| Mar 18, 2025 | 163.44 | 164.86 | 162.97 | 164.25 | 164.25 | 0.87% | 7,348,974 |
| Mar 17, 2025 | 162.41 | 163.50 | 161.73 | 162.84 | 162.84 | 0.02% | 6,669,815 |
| Mar 14, 2025 | 162.12 | 163.15 | 161.10 | 162.81 | 162.81 | -0.11% | 6,235,797 |
| Mar 13, 2025 | 163.43 | 164.54 | 162.66 | 162.99 | 162.99 | 0.09% | 5,286,734 |
| Mar 12, 2025 | 163.73 | 164.21 | 162.23 | 162.85 | 162.85 | -1.81% | 8,010,692 |
| Mar 11, 2025 | 167.20 | 167.30 | 165.05 | 165.86 | 165.86 | -1.10% | 9,890,648 |
| Mar 10, 2025 | 167.48 | 169.90 | 167.05 | 167.70 | 167.70 | 0.61% | 17,523,663 |
| Mar 7, 2025 | 165.13 | 168.46 | 164.70 | 166.69 | 166.69 | 0.52% | 9,637,593 |
| Mar 6, 2025 | 165.00 | 165.87 | 163.51 | 165.83 | 165.83 | 0.43% | 8,037,888 |
| Mar 5, 2025 | 164.51 | 166.46 | 163.53 | 165.12 | 165.12 | -0.18% | 8,745,050 |
| Mar 4, 2025 | 168.08 | 169.99 | 165.32 | 165.42 | 165.42 | -1.11% | 11,999,962 |
| Mar 3, 2025 | 164.96 | 167.33 | 164.84 | 167.28 | 167.28 | 1.37% | 9,191,464 |
| Feb 28, 2025 | 164.31 | 165.94 | 162.70 | 165.02 | 165.02 | 0.79% | 12,037,415 |
| Feb 27, 2025 | 162.31 | 163.95 | 161.73 | 163.73 | 163.73 | 0.40% | 8,364,573 |
| Feb 26, 2025 | 165.08 | 165.13 | 162.56 | 163.08 | 163.08 | -1.81% | 11,396,410 |
| Feb 25, 2025 | 164.10 | 166.43 | 163.94 | 166.09 | 166.09 | 1.44% | 12,303,697 |
| Feb 24, 2025 | 162.68 | 164.87 | 162.05 | 163.74 | 163.74 | 0.89% | 10,201,917 |
| Feb 21, 2025 | 159.88 | 163.51 | 159.28 | 162.30 | 162.30 | 1.64% | 12,546,930 |
| Feb 20, 2025 | 156.95 | 159.95 | 156.95 | 159.68 | 159.68 | 1.13% | 7,224,030 |
| Feb 19, 2025 | 155.00 | 158.30 | 154.75 | 157.89 | 157.89 | 1.87% | 7,974,736 |
| Feb 18, 2025 | 154.14 | 155.45 | 153.24 | 154.99 | 154.99 | -0.74% | 9,670,657 |
| Feb 14, 2025 | 157.29 | 157.47 | 156.06 | 156.15 | 154.91 | -0.70% | 6,411,840 |
| Feb 13, 2025 | 155.26 | 158.13 | 154.79 | 157.25 | 156.00 | 1.28% | 10,705,077 |
| Feb 12, 2025 | 155.27 | 155.66 | 154.27 | 155.26 | 154.03 | -0.56% | 7,746,014 |
| Feb 11, 2025 | 154.11 | 156.39 | 153.94 | 156.13 | 154.89 | 1.23% | 7,554,811 |
| Feb 10, 2025 | 153.61 | 154.37 | 152.29 | 154.24 | 153.02 | 0.73% | 6,936,561 |
| Feb 7, 2025 | 153.53 | 154.49 | 152.80 | 153.12 | 151.91 | -0.25% | 6,204,916 |
| Feb 6, 2025 | 154.79 | 154.84 | 153.38 | 153.51 | 152.29 | -0.76% | 7,418,468 |
| Feb 5, 2025 | 153.82 | 154.73 | 153.31 | 154.69 | 153.46 | 0.78% | 8,946,957 |
| Feb 4, 2025 | 151.36 | 154.18 | 150.95 | 153.49 | 152.27 | 1.07% | 9,645,289 |
| Feb 3, 2025 | 152.00 | 152.47 | 150.78 | 151.87 | 150.67 | -0.18% | 6,687,487 |
| Jan 31, 2025 | 152.62 | 153.18 | 152.06 | 152.15 | 150.94 | -0.47% | 8,458,715 |
| Jan 30, 2025 | 151.91 | 154.14 | 151.36 | 152.87 | 151.66 | 1.14% | 8,910,983 |
| Jan 29, 2025 | 150.50 | 151.88 | 150.00 | 151.15 | 149.95 | 0.51% | 7,156,421 |
| Jan 28, 2025 | 152.66 | 152.97 | 150.30 | 150.38 | 149.19 | -1.64% | 10,320,613 |
| Jan 27, 2025 | 148.45 | 153.45 | 148.00 | 152.89 | 151.68 | 4.13% | 15,152,314 |
| Jan 24, 2025 | 146.81 | 147.63 | 146.38 | 146.82 | 145.66 | 0.12% | 9,887,682 |
| Jan 23, 2025 | 145.44 | 147.91 | 144.81 | 146.64 | 145.48 | 0.94% | 10,506,361 |
| Jan 22, 2025 | 144.00 | 145.47 | 142.11 | 145.27 | 144.12 | -1.94% | 16,834,747 |
| Jan 21, 2025 | 147.56 | 148.86 | 147.05 | 148.15 | 146.97 | 0.76% | 11,111,747 |
| Jan 17, 2025 | 147.44 | 148.38 | 146.61 | 147.03 | 145.86 | -0.50% | 10,773,054 |
| Jan 16, 2025 | 144.32 | 148.07 | 144.06 | 147.77 | 146.60 | 1.93% | 8,964,016 |