Johnson & Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	152.57	152.65	150.71	150.73	150.73	-1.08%	8,287,652
Jun 17, 2025	154.97	155.28	152.11	152.38	152.38	-1.83%	6,407,098
Jun 16, 2025	156.42	156.50	154.45	155.22	155.22	-1.20%	7,023,995
Jun 13, 2025	155.97	157.67	155.97	157.10	157.10	0.28%	6,587,849
Jun 12, 2025	156.24	156.68	155.17	156.66	156.66	0.90%	7,075,511
Jun 11, 2025	156.30	156.60	154.73	155.26	155.26	-0.76%	6,016,039
Jun 10, 2025	155.43	157.44	155.02	156.45	156.45	0.79%	6,791,881
Jun 9, 2025	154.85	155.99	154.45	155.23	155.23	0.13%	5,319,232
Jun 6, 2025	154.00	156.03	154.00	155.03	155.03	0.89%	5,391,841
Jun 5, 2025	153.68	154.09	152.64	153.66	153.66	0.29%	5,296,258
Jun 4, 2025	154.93	154.93	153.13	153.22	153.22	-0.78%	6,983,861
Jun 3, 2025	154.80	155.66	154.08	154.42	154.42	-0.63%	8,209,757
Jun 2, 2025	154.48	155.54	152.30	155.40	155.40	0.12%	6,669,669
May 30, 2025	153.90	155.71	153.22	155.21	155.21	1.06%	15,529,716
May 29, 2025	151.75	154.04	151.56	153.58	153.58	0.75%	6,810,982
May 28, 2025	153.28	153.64	151.93	152.43	152.43	-0.54%	8,459,310
May 27, 2025	152.52	154.05	151.93	153.25	153.25	0.20%	6,990,694
May 23, 2025	153.00	153.48	152.21	152.94	151.65	0.22%	6,727,539
May 22, 2025	152.65	153.32	151.37	152.61	151.33	-0.37%	7,535,335
May 21, 2025	153.19	154.43	153.00	153.18	151.89	-0.31%	7,032,225
May 20, 2025	152.33	154.04	152.12	153.66	152.37	0.77%	7,351,451
May 19, 2025	151.89	152.66	151.05	152.49	151.21	0.77%	12,639,948
May 16, 2025	149.67	151.50	149.22	151.33	150.06	1.15%	8,051,150
May 15, 2025	148.00	149.65	147.33	149.61	148.35	2.22%	7,945,768
May 14, 2025	148.67	148.82	146.12	146.36	145.13	-1.40%	10,215,952
May 13, 2025	151.70	151.70	148.08	148.44	147.19	-3.70%	10,549,609
May 12, 2025	152.02	155.36	151.18	154.14	152.84	-0.05%	9,023,782
May 9, 2025	155.42	156.06	153.81	154.22	152.92	-0.93%	6,520,449
May 8, 2025	155.82	157.03	154.78	155.66	154.35	-1.04%	7,606,095
May 7, 2025	154.74	157.94	154.50	157.30	155.98	1.83%	7,854,106
May 6, 2025	154.82	155.90	153.69	154.47	153.17	-0.34%	8,644,189
May 5, 2025	156.67	156.80	154.73	155.00	153.70	-0.72%	5,464,496
May 2, 2025	156.07	156.72	155.04	156.12	154.81	1.07%	5,974,539
May 1, 2025	155.00	155.09	153.36	154.46	153.16	-1.18%	7,325,849
Apr 30, 2025	158.20	158.20	155.02	156.31	155.00	0.26%	9,598,156
Apr 29, 2025	155.45	157.02	154.29	155.91	154.60	0.36%	5,246,725
Apr 28, 2025	155.50	155.81	153.82	155.35	154.04	0.50%	5,815,179
Apr 25, 2025	154.32	154.90	152.45	154.58	153.28	-0.23%	8,643,927
Apr 24, 2025	155.80	155.90	153.44	154.93	153.63	-0.29%	8,310,425
Apr 23, 2025	156.49	157.10	154.33	155.38	154.07	-1.50%	9,099,438
Apr 22, 2025	157.55	158.72	156.26	157.75	156.42	0.53%	7,136,321
Apr 21, 2025	157.96	158.23	155.49	156.92	155.60	-0.35%	6,285,438
Apr 17, 2025	154.16	159.44	154.16	157.47	156.15	2.31%	10,981,067
Apr 16, 2025	155.37	155.63	152.24	153.91	152.62	0.19%	7,987,296
Apr 15, 2025	155.70	156.30	152.10	153.62	152.33	-0.48%	10,847,653
Apr 14, 2025	151.59	154.67	151.17	154.36	153.06	1.73%	10,685,338
Apr 11, 2025	149.33	152.35	148.19	151.73	150.45	2.04%	9,943,851
Apr 10, 2025	150.37	151.20	145.13	148.69	147.44	-1.51%	13,830,474
Apr 9, 2025	142.20	153.19	141.50	150.97	149.70	0.65%	18,773,742
Apr 8, 2025	153.59	153.59	148.00	150.00	148.74	-0.41%	12,018,391