Skip to main content
Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
163.08
-3.01 (-1.81%)
Feb 26, 2025, 4:00 PM EST - Market closed

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2025165.08165.13162.56163.08163.08-1.81%11,396,410
Feb 25, 2025164.10166.43163.94166.09166.091.44%12,303,697
Feb 24, 2025162.68164.87162.05163.74163.740.89%10,201,917
Feb 21, 2025159.88163.51159.28162.30162.301.64%12,546,930
Feb 20, 2025156.95159.95156.95159.68159.681.13%7,224,030
Feb 19, 2025155.00158.30154.75157.89157.891.87%7,974,736
Feb 18, 2025154.14155.45153.24154.99154.99-0.74%9,670,657
Feb 14, 2025157.29157.47156.06156.15154.91-0.70%6,411,840
Feb 13, 2025155.26158.13154.79157.25156.001.28%10,705,077
Feb 12, 2025155.27155.66154.27155.26154.03-0.56%7,746,014
Feb 11, 2025154.11156.39153.94156.13154.891.23%7,554,811
Feb 10, 2025153.61154.37152.29154.24153.020.73%6,936,561
Feb 7, 2025153.53154.49152.80153.12151.91-0.25%6,204,916
Feb 6, 2025154.79154.84153.38153.51152.29-0.76%7,418,468
Feb 5, 2025153.82154.73153.31154.69153.460.78%8,946,957
Feb 4, 2025151.36154.18150.95153.49152.271.07%9,645,289
Feb 3, 2025152.00152.47150.78151.87150.67-0.18%6,687,487
Jan 31, 2025152.62153.18152.06152.15150.94-0.47%8,458,715
Jan 30, 2025151.91154.14151.36152.87151.661.14%8,910,983
Jan 29, 2025150.50151.88150.00151.15149.950.51%7,156,421
Jan 28, 2025152.66152.97150.30150.38149.19-1.64%10,320,613
Jan 27, 2025148.45153.45148.00152.89151.684.13%15,152,314
Jan 24, 2025146.81147.63146.38146.82145.660.12%9,887,682
Jan 23, 2025145.44147.91144.81146.64145.480.94%10,506,361
Jan 22, 2025144.00145.47142.11145.27144.12-1.94%16,834,747
Jan 21, 2025147.56148.86147.05148.15146.970.76%11,111,747
Jan 17, 2025147.44148.38146.61147.03145.86-0.50%10,773,054
Jan 16, 2025144.32148.07144.06147.77146.601.93%8,964,016
Jan 15, 2025145.31146.05144.26144.97143.820.15%7,434,562
Jan 14, 2025144.50144.81142.86144.75143.600.19%8,681,741
Jan 13, 2025142.98145.07142.31144.47143.321.70%10,376,377
Jan 10, 2025141.00143.67140.68142.06140.93-0.15%8,821,541
Jan 8, 2025145.49145.59141.44142.27141.14-2.71%11,175,552
Jan 7, 2025143.76147.18143.59146.23145.071.79%8,422,010
Jan 6, 2025143.51144.82142.93143.66142.52-0.37%7,910,493
Jan 3, 2025144.07144.58143.62144.19143.050.12%5,879,816
Jan 2, 2025145.23145.77143.78144.02142.88-0.41%6,051,330
Dec 31, 2024143.76144.67143.31144.62143.470.89%5,811,401
Dec 30, 2024144.84144.88142.95143.34142.20-1.18%6,268,692
Dec 27, 2024144.87146.60144.68145.05143.90-0.36%5,588,306
Dec 26, 2024145.51146.37145.09145.58144.43-0.19%4,656,981
Dec 24, 2024145.00145.85144.33145.85144.690.40%3,164,071
Dec 23, 2024144.63145.33143.45145.27144.120.55%8,720,824
Dec 20, 2024143.05145.47142.75144.47143.320.62%17,702,755
Dec 19, 2024144.14145.22143.37143.58142.44-0.81%9,516,653
Dec 18, 2024145.68146.74144.67144.75143.60-1.13%9,336,094
Dec 17, 2024143.84146.66143.71146.41145.251.78%10,342,958
Dec 16, 2024146.73147.25143.52143.85142.71-1.89%8,732,378
Dec 13, 2024145.66146.93145.04146.62145.460.26%8,324,900
Dec 12, 2024147.20147.77146.01146.24145.08-0.27%6,176,269
Dec 11, 2024148.50148.50146.37146.64145.48-1.74%13,446,656
Dec 10, 2024149.93150.83148.33149.23148.05-0.25%9,398,671
Dec 9, 2024149.29150.89148.44149.60148.410.19%8,410,303
Dec 6, 2024149.39150.05148.38149.31148.13-0.14%8,389,611
Dec 5, 2024150.00150.38148.95149.52148.33-0.63%7,898,098
Dec 4, 2024151.29151.56149.75150.47149.28-1.24%10,333,110
Dec 3, 2024154.80154.80152.31152.36151.15-1.58%8,674,415
Dec 2, 2024154.75155.00153.93154.80153.57-0.14%6,946,494
Nov 29, 2024154.89155.67154.17155.01153.78-0.25%5,687,821
Nov 27, 2024154.63156.63154.60155.40154.170.57%4,140,444
Nov 26, 2024155.16155.25153.16154.52153.29-0.81%5,683,499
Nov 25, 2024155.17157.04155.14155.78153.310.39%12,256,242
Nov 22, 2024155.90157.12154.11155.17152.71-0.21%8,265,961
Nov 21, 2024153.62156.06152.81155.50153.041.56%10,141,056
Nov 20, 2024153.03153.25151.81153.11150.690.07%9,061,274
Nov 19, 2024153.95153.99152.05153.00150.58-1.14%8,233,678
Nov 18, 2024152.59155.33152.33154.77152.320.50%7,514,177
Nov 15, 2024150.90154.43150.90154.00151.561.40%11,328,515
Nov 14, 2024153.18153.59150.76151.87149.47-0.89%7,716,385
Nov 13, 2024152.50153.51151.43153.24150.810.39%7,162,233
Nov 12, 2024154.53155.04152.37152.64150.22-1.55%7,181,408
Nov 11, 2024155.62157.58154.91155.04152.59-0.28%7,146,759
Nov 8, 2024157.00157.08155.41155.47153.01-0.80%8,926,134
Nov 7, 2024158.47158.75156.51156.73154.25-0.73%7,522,812
Nov 6, 2024159.90160.85157.36157.88155.38-0.30%8,926,601
Nov 5, 2024157.67158.59156.35158.35155.840.07%6,547,074
Nov 4, 2024159.70160.28158.07158.24155.73-1.18%4,644,011
Nov 1, 2024160.58161.06159.88160.13157.590.17%5,256,652
Oct 31, 2024159.99160.87159.46159.86157.33-0.47%8,613,860
Oct 30, 2024159.45161.28159.03160.61158.070.32%5,820,530
Oct 29, 2024161.46162.17160.06160.09157.56-0.93%5,216,879
Oct 28, 2024161.13161.97161.00161.60159.040.45%4,842,653
Oct 25, 2024163.68163.92160.61160.88158.33-1.70%6,400,449
Oct 24, 2024165.00165.51163.34163.67161.08-1.32%5,386,525
Oct 23, 2024162.82166.00162.42165.86163.231.47%7,442,026
Oct 22, 2024162.32163.73161.90163.45160.860.38%5,680,612
Oct 21, 2024165.10165.25162.31162.83160.25-1.39%6,082,736
Oct 18, 2024164.89165.29163.93165.12162.510.40%5,908,012
Oct 17, 2024164.26165.00163.63164.47161.870.12%4,798,238
Oct 16, 2024164.00164.99162.64164.28161.680.11%5,982,291
Oct 15, 2024160.00166.75159.00164.10161.501.55%10,547,966
Oct 14, 2024161.40162.14160.90161.60159.040.09%5,963,961
Oct 11, 2024162.18162.66161.20161.46158.900.59%5,253,459
Oct 10, 2024161.36161.39160.00160.51157.97-0.09%4,793,889
Oct 9, 2024159.92161.22159.51160.65158.110.60%6,047,269
Oct 8, 2024159.49160.25158.95159.69157.160.10%4,766,250
Oct 7, 2024160.25160.86159.22159.53157.00-0.47%4,265,971
Oct 4, 2024159.63160.50158.78160.29157.75-0.13%5,331,694
Oct 3, 2024160.78161.44160.22160.50157.96-0.42%4,791,223
Oct 2, 2024161.51162.12160.65161.17158.62-0.51%4,684,472