Skip to main content
Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
155.17
-0.33 (-0.21%)
Nov 22, 2024, 4:00 PM EST - Market closed

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024155.90157.12154.11155.17155.17-0.21%7,499,394
Nov 21, 2024153.62156.06152.81155.50155.501.56%10,141,056
Nov 20, 2024153.03153.25151.81153.11153.110.07%9,061,274
Nov 19, 2024153.95153.99152.05153.00153.00-1.14%8,233,678
Nov 18, 2024152.59155.33152.33154.77154.770.50%7,514,177
Nov 15, 2024150.90154.43150.90154.00154.001.40%11,328,515
Nov 14, 2024153.18153.59150.76151.87151.87-0.89%7,716,385
Nov 13, 2024152.50153.51151.43153.24153.240.39%7,162,233
Nov 12, 2024154.53155.04152.37152.64152.64-1.55%7,181,408
Nov 11, 2024155.62157.58154.91155.04155.04-0.28%7,146,759
Nov 8, 2024157.00157.08155.41155.47155.47-0.80%8,926,134
Nov 7, 2024158.47158.75156.51156.73156.73-0.73%7,522,812
Nov 6, 2024159.90160.85157.36157.88157.88-0.30%8,926,601
Nov 5, 2024157.67158.59156.35158.35158.350.07%6,547,074
Nov 4, 2024159.70160.28158.07158.24158.24-1.18%4,644,011
Nov 1, 2024160.58161.06159.88160.13160.130.17%5,256,652
Oct 31, 2024159.99160.87159.46159.86159.86-0.47%8,613,860
Oct 30, 2024159.45161.28159.03160.61160.610.32%5,820,530
Oct 29, 2024161.46162.17160.06160.09160.09-0.93%5,216,879
Oct 28, 2024161.13161.97161.00161.60161.600.45%4,842,653
Oct 25, 2024163.68163.92160.61160.88160.88-1.70%6,400,449
Oct 24, 2024165.00165.51163.34163.67163.67-1.32%5,386,525
Oct 23, 2024162.82166.00162.42165.86165.861.47%7,442,026
Oct 22, 2024162.32163.73161.90163.45163.450.38%5,680,612
Oct 21, 2024165.10165.25162.31162.83162.83-1.39%6,082,736
Oct 18, 2024164.89165.29163.93165.12165.120.40%5,908,012
Oct 17, 2024164.26165.00163.63164.47164.470.12%4,798,238
Oct 16, 2024164.00164.99162.64164.28164.280.11%5,982,291
Oct 15, 2024160.00166.75159.00164.10164.101.55%10,547,966
Oct 14, 2024161.40162.14160.90161.60161.600.09%5,963,961
Oct 11, 2024162.18162.66161.20161.46161.460.59%5,253,459
Oct 10, 2024161.36161.39160.00160.51160.51-0.09%4,793,889
Oct 9, 2024159.92161.22159.51160.65160.650.60%6,047,269
Oct 8, 2024159.49160.25158.95159.69159.690.10%4,766,250
Oct 7, 2024160.25160.86159.22159.53159.53-0.47%4,265,971
Oct 4, 2024159.63160.50158.78160.29160.29-0.13%5,331,694
Oct 3, 2024160.78161.44160.22160.50160.50-0.42%4,791,223
Oct 2, 2024161.51162.12160.65161.17161.17-0.51%4,684,472
Oct 1, 2024162.43162.75161.18161.99161.99-0.04%4,408,019
Sep 30, 2024161.57162.18160.68162.06162.060.41%6,010,407
Sep 27, 2024162.00163.43161.34161.40161.400.01%7,553,905
Sep 26, 2024160.24161.54160.02161.39161.390.49%6,122,231
Sep 25, 2024163.00163.32160.36160.60160.60-1.34%5,420,011
Sep 24, 2024162.79163.49161.55162.78162.78-0.27%6,041,561
Sep 23, 2024164.40164.50162.72163.22163.22-0.57%4,671,645
Sep 20, 2024164.30164.87163.55164.16164.16-0.40%11,838,967
Sep 19, 2024166.23166.37164.42164.82164.82-0.80%4,956,119
Sep 18, 2024166.63168.35165.74166.15166.15-0.55%4,722,765
Sep 17, 2024166.24167.72165.93167.07167.070.05%5,066,586
Sep 16, 2024166.36167.25165.78166.99166.990.89%5,187,887
Sep 13, 2024164.74165.75163.82165.52165.520.53%3,693,548
Sep 12, 2024164.20165.10162.71164.64164.64-0.11%4,541,046
Sep 11, 2024166.79166.79164.09164.82164.82-1.53%5,920,165
Sep 10, 2024167.50168.46166.75167.38167.380.46%6,559,734
Sep 9, 2024164.84167.41164.47166.61166.611.36%7,538,233
Sep 6, 2024165.18165.94164.12164.38164.38-0.37%6,016,884
Sep 5, 2024167.20167.37164.83164.99164.99-1.42%4,600,392
Sep 4, 2024167.81168.85166.04167.36167.360.12%6,568,082
Sep 3, 2024165.24167.81164.77167.16167.160.78%6,956,452
Aug 30, 2024164.12165.98163.81165.86165.860.99%7,971,017
Aug 29, 2024164.63164.72163.36164.23164.230.19%7,390,125
Aug 28, 2024163.00165.00162.71163.92163.920.60%5,187,198
Aug 27, 2024163.50164.04162.16162.95162.95-1.01%4,388,728
Aug 26, 2024164.17165.71163.54164.61163.370.29%6,870,622
Aug 23, 2024162.50164.22161.70164.13162.891.10%7,093,429
Aug 22, 2024162.00162.49160.79162.35161.120.57%6,552,142
Aug 21, 2024160.40161.48160.31161.43160.210.79%5,019,375
Aug 20, 2024160.00160.93159.67160.16158.950.33%7,275,133
Aug 19, 2024159.46160.30159.13159.63158.420.15%4,408,517
Aug 16, 2024159.14159.94158.18159.39158.190.19%5,012,774
Aug 15, 2024158.37159.50157.84159.09157.890.38%7,237,785
Aug 14, 2024157.83159.55157.40158.48157.280.06%5,141,249
Aug 13, 2024160.27160.37156.44158.39157.19-0.93%9,711,395
Aug 12, 2024160.97161.70158.71159.88158.67-0.46%7,605,419
Aug 9, 2024160.12160.93159.34160.62159.410.25%4,579,186
Aug 8, 2024158.57160.70158.03160.22159.010.83%5,094,830
Aug 7, 2024158.87160.62158.19158.90157.70-0.04%5,993,028
Aug 6, 2024161.05161.48158.94158.97157.77-1.41%7,607,144
Aug 5, 2024163.80165.78160.58161.25160.03-1.76%12,032,209
Aug 2, 2024161.90164.85161.00164.14162.902.10%11,280,357
Aug 1, 2024158.48160.81157.71160.76159.551.84%7,213,419
Jul 31, 2024159.85160.35157.74157.85156.66-2.16%8,293,239
Jul 30, 2024158.54161.55158.36161.33160.111.75%6,545,677
Jul 29, 2024159.97160.00158.05158.56157.36-1.29%5,625,204
Jul 26, 2024159.75161.58159.47160.64159.430.63%8,356,878
Jul 25, 2024156.48160.58156.00159.64158.432.15%10,019,578
Jul 24, 2024152.76156.41152.33156.28155.102.58%7,168,217
Jul 23, 2024153.31153.50151.57152.35151.20-1.23%6,261,870
Jul 22, 2024154.77155.11153.59154.24153.08-0.29%6,840,609
Jul 19, 2024156.51156.51154.12154.69153.52-0.47%7,398,036
Jul 18, 2024155.60157.07154.62155.42154.25-0.74%10,166,247
Jul 17, 2024151.55157.49151.42156.58155.403.69%13,801,429
Jul 16, 2024149.69151.08149.16151.01149.871.19%6,469,582
Jul 15, 2024150.08150.25148.87149.24148.11-0.43%6,711,354
Jul 12, 2024150.00150.88149.24149.88148.750.12%5,336,394
Jul 11, 2024149.58150.58148.64149.70148.570.18%6,352,109
Jul 10, 2024147.26149.47146.68149.43148.301.62%6,093,187
Jul 9, 2024145.67147.13145.18147.05145.941.08%5,892,187
Jul 8, 2024146.40147.22145.25145.48144.38-0.68%5,260,229
Jul 5, 2024145.77146.55144.50146.48145.370.54%4,888,535