Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
155.73
+0.07 (0.04%)
May 9, 2025, 10:52 AM - Market open
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 155.42 | 155.78 | 155.06 | 155.60 | - | -0.04% | 626,593 |
| May 8, 2025 | 155.82 | 157.03 | 154.78 | 155.66 | 155.66 | -1.04% | 7,606,095 |
| May 7, 2025 | 154.74 | 157.94 | 154.50 | 157.30 | 157.30 | 1.83% | 7,854,106 |
| May 6, 2025 | 154.82 | 155.90 | 153.69 | 154.47 | 154.47 | -0.34% | 8,644,189 |
| May 5, 2025 | 156.67 | 156.80 | 154.73 | 155.00 | 155.00 | -0.72% | 5,464,496 |
| May 2, 2025 | 156.07 | 156.72 | 155.04 | 156.12 | 156.12 | 1.07% | 5,974,539 |
| May 1, 2025 | 155.00 | 155.09 | 153.36 | 154.46 | 154.46 | -1.18% | 7,325,849 |
| Apr 30, 2025 | 158.20 | 158.20 | 155.02 | 156.31 | 156.31 | 0.26% | 9,598,156 |
| Apr 29, 2025 | 155.45 | 157.02 | 154.29 | 155.91 | 155.91 | 0.36% | 5,246,725 |
| Apr 28, 2025 | 155.50 | 155.81 | 153.82 | 155.35 | 155.35 | 0.50% | 5,815,179 |
| Apr 25, 2025 | 154.32 | 154.90 | 152.45 | 154.58 | 154.58 | -0.23% | 8,643,927 |
| Apr 24, 2025 | 155.80 | 155.90 | 153.44 | 154.93 | 154.93 | -0.29% | 8,310,425 |
| Apr 23, 2025 | 156.49 | 157.10 | 154.33 | 155.38 | 155.38 | -1.50% | 9,099,438 |
| Apr 22, 2025 | 157.55 | 158.72 | 156.26 | 157.75 | 157.75 | 0.53% | 7,136,321 |
| Apr 21, 2025 | 157.96 | 158.23 | 155.49 | 156.92 | 156.92 | -0.35% | 6,285,438 |
| Apr 17, 2025 | 154.16 | 159.44 | 154.16 | 157.47 | 157.47 | 2.31% | 10,981,067 |
| Apr 16, 2025 | 155.37 | 155.63 | 152.24 | 153.91 | 153.91 | 0.19% | 7,987,296 |
| Apr 15, 2025 | 155.70 | 156.30 | 152.10 | 153.62 | 153.62 | -0.48% | 10,847,653 |
| Apr 14, 2025 | 151.59 | 154.67 | 151.17 | 154.36 | 154.36 | 1.73% | 10,685,338 |
| Apr 11, 2025 | 149.33 | 152.35 | 148.19 | 151.73 | 151.73 | 2.04% | 9,943,851 |
| Apr 10, 2025 | 150.37 | 151.20 | 145.13 | 148.69 | 148.69 | -1.51% | 13,830,474 |
| Apr 9, 2025 | 142.20 | 153.19 | 141.50 | 150.97 | 150.97 | 0.65% | 18,773,742 |
| Apr 8, 2025 | 153.59 | 153.59 | 148.00 | 150.00 | 150.00 | -0.41% | 12,018,391 |
| Apr 7, 2025 | 151.28 | 152.71 | 147.40 | 150.62 | 150.62 | -1.71% | 18,083,040 |
| Apr 4, 2025 | 159.16 | 159.82 | 152.93 | 153.24 | 153.24 | -4.12% | 16,601,728 |
| Apr 3, 2025 | 158.75 | 160.65 | 157.48 | 159.82 | 159.82 | 2.87% | 13,249,313 |
| Apr 2, 2025 | 154.02 | 155.79 | 153.45 | 155.36 | 155.36 | 1.38% | 10,356,920 |
| Apr 1, 2025 | 160.73 | 161.81 | 153.13 | 153.25 | 153.25 | -7.59% | 23,303,065 |
| Mar 31, 2025 | 164.37 | 166.63 | 164.23 | 165.84 | 165.84 | 1.30% | 12,481,400 |
| Mar 28, 2025 | 163.59 | 164.52 | 162.91 | 163.71 | 163.71 | 0.36% | 5,760,545 |
| 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 |