Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
164.74
-2.52 (-1.51%)
At close: Jul 31, 2025, 4:00 PM
164.57
-0.17 (-0.10%)
Pre-market: Aug 1, 2025, 7:00 AM EDT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 165.93 | 167.07 | 164.23 | 164.74 | 164.74 | -1.51% | 11,036,179 |
| Jul 30, 2025 | 167.70 | 168.61 | 166.78 | 167.26 | 167.26 | -0.51% | 6,189,161 |
| Jul 29, 2025 | 166.67 | 168.78 | 166.37 | 168.11 | 168.11 | 1.14% | 7,663,408 |
| Jul 28, 2025 | 167.86 | 167.94 | 165.05 | 166.22 | 166.22 | -1.24% | 8,014,640 |
| Jul 25, 2025 | 169.75 | 169.88 | 167.44 | 168.30 | 168.30 | -0.74% | 6,255,183 |
| Jul 24, 2025 | 169.50 | 169.99 | 168.88 | 169.56 | 169.56 | 0.27% | 6,636,918 |
| Jul 23, 2025 | 168.60 | 169.12 | 166.59 | 169.10 | 169.10 | 0.70% | 10,617,636 |
| Jul 22, 2025 | 165.00 | 168.06 | 164.71 | 167.93 | 167.93 | 2.17% | 9,287,991 |
| Jul 21, 2025 | 163.77 | 164.92 | 162.78 | 164.36 | 164.36 | 0.40% | 8,254,003 |
| Jul 18, 2025 | 163.93 | 165.10 | 163.36 | 163.70 | 163.70 | 0.44% | 9,793,046 |
| Jul 17, 2025 | 163.18 | 164.70 | 162.30 | 162.98 | 162.98 | -1.09% | 11,295,747 |
| Jul 16, 2025 | 160.30 | 166.12 | 159.80 | 164.78 | 164.78 | 6.19% | 22,134,769 |
| Jul 15, 2025 | 156.36 | 157.19 | 154.80 | 155.17 | 155.17 | -1.05% | 6,873,200 |
| Jul 14, 2025 | 156.87 | 157.47 | 155.52 | 156.82 | 156.82 | -0.05% | 10,185,632 |
| Jul 11, 2025 | 157.09 | 157.18 | 155.18 | 156.90 | 156.90 | -0.50% | 7,872,172 |
| Jul 10, 2025 | 156.10 | 159.24 | 155.82 | 157.69 | 157.69 | 0.90% | 6,733,128 |
| Jul 9, 2025 | 155.79 | 156.69 | 155.07 | 156.28 | 156.28 | 0.31% | 6,147,685 |
| Jul 8, 2025 | 154.48 | 156.76 | 154.21 | 155.79 | 155.79 | 0.33% | 6,438,221 |
| Jul 7, 2025 | 156.02 | 156.35 | 154.89 | 155.27 | 155.27 | -0.47% | 6,270,887 |
| Jul 3, 2025 | 155.43 | 156.28 | 154.88 | 156.01 | 156.01 | 0.29% | 3,482,521 |
| Jul 2, 2025 | 156.00 | 156.30 | 155.07 | 155.56 | 155.56 | -0.23% | 5,544,030 |
| Jul 1, 2025 | 153.00 | 157.75 | 152.81 | 155.92 | 155.92 | 2.08% | 10,896,676 |
| Jun 30, 2025 | 152.16 | 152.97 | 151.52 | 152.75 | 152.75 | 0.22% | 9,039,552 |
| Jun 27, 2025 | 152.01 | 153.33 | 151.01 | 152.41 | 152.41 | 0.26% | 10,010,787 |
| Jun 26, 2025 | 152.70 | 153.22 | 151.53 | 152.01 | 152.01 | -0.18% | 7,156,903 |
| Jun 25, 2025 | 151.38 | 153.07 | 150.73 | 152.28 | 152.28 | 0.06% | 7,153,708 |
| Jun 24, 2025 | 151.50 | 152.72 | 150.98 | 152.19 | 152.19 | 0.57% | 9,544,217 |
| Jun 23, 2025 | 149.74 | 151.43 | 149.74 | 151.32 | 151.32 | 1.02% | 7,397,853 |
| Jun 20, 2025 | 151.26 | 151.40 | 149.04 | 149.79 | 149.79 | -0.62% | 22,605,471 |
| Jun 18, 2025 | 152.57 | 152.65 | 150.71 | 150.73 | 150.73 | -1.08% | 8,325,237 |
| 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 |