Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
153.58
+1.15 (0.75%)
At close: May 29, 2025, 4:00 PM
152.77
-0.81 (-0.53%)
After-hours: May 29, 2025, 7:59 PM EDT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 151.75 | 154.04 | 151.56 | 153.58 | 153.58 | 0.75% | 6,787,189 |
| 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 |
| Apr 7, 2025 | 151.28 | 152.71 | 147.40 | 150.62 | 149.35 | -1.71% | 18,083,040 |
| Apr 4, 2025 | 159.16 | 159.82 | 152.93 | 153.24 | 151.95 | -4.12% | 16,601,728 |
| Apr 3, 2025 | 158.75 | 160.65 | 157.48 | 159.82 | 158.48 | 2.87% | 13,249,313 |
| Apr 2, 2025 | 154.02 | 155.79 | 153.45 | 155.36 | 154.05 | 1.38% | 10,356,920 |
| Apr 1, 2025 | 160.73 | 161.81 | 153.13 | 153.25 | 151.96 | -7.59% | 23,303,065 |
| Mar 31, 2025 | 164.37 | 166.63 | 164.23 | 165.84 | 164.45 | 1.30% | 12,481,400 |
| Mar 28, 2025 | 163.59 | 164.52 | 162.91 | 163.71 | 162.33 | 0.36% | 5,760,545 |
| Mar 27, 2025 | 162.35 | 164.07 | 161.32 | 163.13 | 161.76 | 0.87% | 6,752,466 |
| Mar 26, 2025 | 161.21 | 162.49 | 160.64 | 161.72 | 160.36 | 0.43% | 7,223,773 |
| Mar 25, 2025 | 163.52 | 164.19 | 160.56 | 161.02 | 159.67 | -1.39% | 7,456,197 |
| Mar 24, 2025 | 162.84 | 164.39 | 162.50 | 163.29 | 161.92 | -0.21% | 8,046,565 |
| Mar 21, 2025 | 163.00 | 164.13 | 162.48 | 163.63 | 162.25 | 0.37% | 17,047,106 |
| Mar 20, 2025 | 163.00 | 163.20 | 161.93 | 163.02 | 161.65 | 0.02% | 7,485,930 |
| Mar 19, 2025 | 163.97 | 164.36 | 162.21 | 162.99 | 161.62 | -0.77% | 5,936,637 |