Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
185.92
-0.13 (-0.07%)
Oct 2, 2025, 3:48 PM EDT - Market open
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 184.19 | 186.59 | 184.09 | 185.88 | - | -0.09% | 4,534,381 |
| Oct 1, 2025 | 186.00 | 186.56 | 183.91 | 186.05 | 186.05 | 0.34% | 13,063,788 |
| Sep 30, 2025 | 181.70 | 185.99 | 181.07 | 185.42 | 185.42 | 2.09% | 11,569,019 |
| Sep 29, 2025 | 179.83 | 181.87 | 179.80 | 181.62 | 181.62 | 1.06% | 8,597,083 |
| Sep 26, 2025 | 178.60 | 179.91 | 177.32 | 179.71 | 179.71 | 1.11% | 8,634,403 |
| Sep 25, 2025 | 177.20 | 178.40 | 175.91 | 177.73 | 177.73 | 0.59% | 8,474,975 |
| Sep 24, 2025 | 176.14 | 176.95 | 175.74 | 176.69 | 176.69 | 0.06% | 6,676,770 |
| Sep 23, 2025 | 174.89 | 176.97 | 174.83 | 176.58 | 176.58 | 1.36% | 8,350,743 |
| Sep 22, 2025 | 176.09 | 176.64 | 174.12 | 174.21 | 174.21 | -1.12% | 7,193,868 |
| Sep 19, 2025 | 174.69 | 177.16 | 173.33 | 176.19 | 176.19 | 1.17% | 25,620,954 |
| Sep 18, 2025 | 176.60 | 177.02 | 173.87 | 174.16 | 174.16 | -1.72% | 8,200,854 |
| Sep 17, 2025 | 176.71 | 178.51 | 176.59 | 177.20 | 177.20 | 0.42% | 6,715,188 |
| Sep 16, 2025 | 177.57 | 177.62 | 175.65 | 176.46 | 176.46 | -0.53% | 7,959,652 |
| Sep 15, 2025 | 177.76 | 178.99 | 176.93 | 177.40 | 177.40 | -0.37% | 4,768,547 |
| Sep 12, 2025 | 177.71 | 178.80 | 176.72 | 178.06 | 178.06 | -0.25% | 7,220,473 |
| Sep 11, 2025 | 175.75 | 178.85 | 175.63 | 178.50 | 178.50 | 1.54% | 5,792,527 |
| Sep 10, 2025 | 176.30 | 176.61 | 174.33 | 175.79 | 175.79 | -0.66% | 6,891,590 |
| Sep 9, 2025 | 178.00 | 178.09 | 176.45 | 176.96 | 176.96 | -0.66% | 6,005,703 |
| Sep 8, 2025 | 177.36 | 179.45 | 176.70 | 178.13 | 178.13 | -0.17% | 8,382,514 |
| Sep 5, 2025 | 178.00 | 179.51 | 176.56 | 178.43 | 178.43 | -0.18% | 9,733,803 |
| Sep 4, 2025 | 178.00 | 178.90 | 177.55 | 178.76 | 178.76 | 0.43% | 7,854,833 |
| Sep 3, 2025 | 177.67 | 178.29 | 176.53 | 178.00 | 178.00 | -0.03% | 6,791,491 |
| Sep 2, 2025 | 177.47 | 179.20 | 176.89 | 178.06 | 178.06 | 0.50% | 9,049,003 |
| Aug 29, 2025 | 175.97 | 177.41 | 175.45 | 177.17 | 177.17 | 0.98% | 6,942,311 |
| Aug 28, 2025 | 176.37 | 176.49 | 174.63 | 175.45 | 175.45 | -0.76% | 6,424,695 |
| Aug 27, 2025 | 176.97 | 177.69 | 176.16 | 176.79 | 176.79 | 0.17% | 5,951,099 |
| Aug 26, 2025 | 176.75 | 177.16 | 175.77 | 176.49 | 176.49 | -1.08% | 9,145,045 |
| Aug 25, 2025 | 179.52 | 180.26 | 178.29 | 178.41 | 177.11 | -0.49% | 6,229,149 |
| Aug 22, 2025 | 180.04 | 181.16 | 177.47 | 179.29 | 177.98 | 0.20% | 9,524,308 |
| Aug 21, 2025 | 178.55 | 180.08 | 178.16 | 178.93 | 177.62 | 0.05% | 8,859,552 |
| Aug 20, 2025 | 178.50 | 180.61 | 178.00 | 178.84 | 177.53 | 0.58% | 9,030,396 |
| Aug 19, 2025 | 176.04 | 178.18 | 175.98 | 177.80 | 176.50 | 0.88% | 9,274,182 |
| Aug 18, 2025 | 176.50 | 177.57 | 176.10 | 176.25 | 174.96 | -0.22% | 9,284,138 |
| Aug 15, 2025 | 175.57 | 177.27 | 174.96 | 176.64 | 175.35 | 1.10% | 9,477,559 |
| Aug 14, 2025 | 174.31 | 175.72 | 172.72 | 174.72 | 173.44 | 0.17% | 8,241,942 |
| Aug 13, 2025 | 173.00 | 174.54 | 172.70 | 174.42 | 173.15 | 0.95% | 5,878,666 |
| Aug 12, 2025 | 174.00 | 174.76 | 171.81 | 172.78 | 171.52 | -0.60% | 7,917,437 |
| Aug 11, 2025 | 173.40 | 174.60 | 173.05 | 173.82 | 172.55 | 0.28% | 7,256,778 |
| Aug 8, 2025 | 171.02 | 173.96 | 170.39 | 173.33 | 172.06 | 1.05% | 7,686,765 |
| Aug 7, 2025 | 171.17 | 171.62 | 169.92 | 171.53 | 170.28 | 0.55% | 9,315,942 |
| Aug 6, 2025 | 169.91 | 172.18 | 169.68 | 170.59 | 169.34 | -0.09% | 8,957,240 |
| Aug 5, 2025 | 170.54 | 171.56 | 169.65 | 170.74 | 169.49 | -0.18% | 7,934,442 |
| Aug 4, 2025 | 167.03 | 171.19 | 166.64 | 171.04 | 169.79 | 2.22% | 12,679,095 |
| Aug 1, 2025 | 165.48 | 167.62 | 164.79 | 167.33 | 166.11 | 1.57% | 8,928,229 |
| Jul 31, 2025 | 165.93 | 167.07 | 164.23 | 164.74 | 163.54 | -1.51% | 11,036,179 |
| Jul 30, 2025 | 167.70 | 168.61 | 166.78 | 167.26 | 166.04 | -0.51% | 6,189,161 |
| Jul 29, 2025 | 166.67 | 168.78 | 166.37 | 168.11 | 166.88 | 1.14% | 7,663,408 |
| Jul 28, 2025 | 167.86 | 167.94 | 165.05 | 166.22 | 165.01 | -1.24% | 8,014,640 |
| Jul 25, 2025 | 169.75 | 169.88 | 167.44 | 168.30 | 167.07 | -0.74% | 6,255,183 |
| Jul 24, 2025 | 169.50 | 169.99 | 168.88 | 169.56 | 168.32 | 0.27% | 6,636,918 |