Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
175.79
-1.17 (-0.66%)
At close: Sep 10, 2025, 4:00 PM
176.00
+0.21 (0.12%)
After-hours: Sep 10, 2025, 7:59 PM EDT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 176.30 | 176.61 | 174.33 | 175.79 | 175.79 | -0.66% | 6,806,001 |
| 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 |
| Jul 23, 2025 | 168.60 | 169.12 | 166.59 | 169.10 | 167.86 | 0.70% | 10,617,636 |
| Jul 22, 2025 | 165.00 | 168.06 | 164.71 | 167.93 | 166.70 | 2.17% | 9,287,991 |
| Jul 21, 2025 | 163.77 | 164.92 | 162.78 | 164.36 | 163.16 | 0.40% | 8,254,003 |
| Jul 18, 2025 | 163.93 | 165.10 | 163.36 | 163.70 | 162.50 | 0.44% | 9,793,046 |
| Jul 17, 2025 | 163.18 | 164.70 | 162.30 | 162.98 | 161.79 | -1.09% | 11,295,747 |
| Jul 16, 2025 | 160.30 | 166.12 | 159.80 | 164.78 | 163.58 | 6.19% | 22,134,769 |
| Jul 15, 2025 | 156.36 | 157.19 | 154.80 | 155.17 | 154.04 | -1.05% | 6,873,200 |
| Jul 14, 2025 | 156.87 | 157.47 | 155.52 | 156.82 | 155.67 | -0.05% | 10,185,632 |
| Jul 11, 2025 | 157.09 | 157.18 | 155.18 | 156.90 | 155.75 | -0.50% | 7,872,172 |
| Jul 10, 2025 | 156.10 | 159.24 | 155.82 | 157.69 | 156.54 | 0.90% | 6,733,128 |
| Jul 9, 2025 | 155.79 | 156.69 | 155.07 | 156.28 | 155.14 | 0.31% | 6,147,685 |
| Jul 8, 2025 | 154.48 | 156.76 | 154.21 | 155.79 | 154.65 | 0.33% | 6,438,221 |
| Jul 7, 2025 | 156.02 | 156.35 | 154.89 | 155.27 | 154.14 | -0.47% | 6,270,887 |
| Jul 3, 2025 | 155.43 | 156.28 | 154.88 | 156.01 | 154.87 | 0.29% | 3,482,521 |
| Jul 2, 2025 | 156.00 | 156.30 | 155.07 | 155.56 | 154.42 | -0.23% | 5,544,030 |
| Jul 1, 2025 | 153.00 | 157.75 | 152.81 | 155.92 | 154.78 | 2.08% | 10,896,676 |