Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
207.78
+2.00 (0.97%)
Dec 24, 2025, 1:00 PM EST - Market closed
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 206.00 | 207.94 | 205.57 | 207.78 | 207.78 | 0.97% | 2,319,049 |
| Dec 23, 2025 | 205.02 | 206.53 | 203.28 | 205.78 | 205.78 | -0.74% | 6,859,189 |
| Dec 22, 2025 | 206.13 | 208.08 | 205.50 | 207.32 | 207.32 | 0.46% | 7,619,627 |
| Dec 19, 2025 | 207.56 | 209.24 | 206.03 | 206.37 | 206.37 | -0.93% | 24,480,657 |
| Dec 18, 2025 | 209.80 | 211.06 | 207.76 | 208.31 | 208.31 | -0.96% | 7,499,148 |
| Dec 17, 2025 | 209.39 | 211.52 | 208.46 | 210.33 | 210.33 | 0.49% | 8,457,560 |
| Dec 16, 2025 | 214.00 | 214.73 | 208.81 | 209.30 | 209.30 | -2.27% | 9,949,810 |
| Dec 15, 2025 | 210.35 | 215.19 | 209.01 | 214.17 | 214.17 | 1.22% | 8,466,964 |
| Dec 12, 2025 | 210.28 | 212.27 | 208.96 | 211.58 | 211.58 | 0.75% | 6,922,683 |
| Dec 11, 2025 | 207.90 | 211.24 | 207.83 | 210.01 | 210.01 | 1.68% | 9,008,960 |
| Dec 10, 2025 | 200.59 | 206.80 | 200.18 | 206.54 | 206.54 | 3.29% | 11,599,785 |
| Dec 9, 2025 | 202.92 | 205.54 | 199.91 | 199.96 | 199.96 | -0.82% | 7,509,402 |
| Dec 8, 2025 | 202.66 | 203.26 | 200.99 | 201.62 | 201.62 | -0.15% | 7,785,708 |
| Dec 5, 2025 | 202.98 | 203.45 | 200.81 | 201.93 | 201.93 | -0.27% | 7,785,552 |
| Dec 4, 2025 | 204.59 | 204.86 | 201.71 | 202.48 | 202.48 | -1.39% | 9,049,943 |
| Dec 3, 2025 | 205.90 | 207.02 | 204.99 | 205.33 | 205.33 | -0.04% | 8,363,292 |
| Dec 2, 2025 | 205.24 | 205.61 | 203.10 | 205.42 | 205.42 | 0.04% | 8,393,565 |
| Dec 1, 2025 | 206.50 | 207.70 | 205.34 | 205.34 | 205.34 | -0.76% | 8,473,726 |
| Nov 28, 2025 | 207.00 | 207.46 | 204.63 | 206.92 | 206.92 | -0.31% | 5,638,279 |
| Nov 26, 2025 | 206.49 | 207.81 | 205.94 | 207.56 | 207.56 | 0.43% | 6,728,994 |
| Nov 25, 2025 | 205.18 | 207.72 | 205.18 | 206.67 | 206.67 | 0.30% | 10,275,724 |
| Nov 24, 2025 | 203.71 | 206.12 | 203.00 | 206.05 | 204.75 | 1.05% | 14,803,873 |
| Nov 21, 2025 | 203.96 | 206.94 | 202.99 | 203.90 | 202.61 | 0.41% | 13,189,055 |
| Nov 20, 2025 | 202.00 | 204.51 | 201.57 | 203.07 | 201.79 | 0.28% | 10,612,550 |
| Nov 19, 2025 | 200.00 | 203.48 | 199.38 | 202.51 | 201.23 | 1.25% | 14,690,837 |
| Nov 18, 2025 | 199.01 | 200.30 | 198.53 | 200.00 | 198.74 | 0.21% | 12,468,619 |
| Nov 17, 2025 | 196.96 | 200.28 | 195.90 | 199.58 | 198.32 | 1.86% | 13,256,995 |
| Nov 14, 2025 | 195.00 | 197.18 | 193.55 | 195.93 | 194.69 | 0.35% | 8,824,847 |
| Nov 13, 2025 | 194.21 | 196.00 | 193.45 | 195.25 | 194.02 | 0.44% | 8,631,614 |
| Nov 12, 2025 | 193.36 | 195.55 | 193.07 | 194.39 | 193.16 | 0.29% | 8,803,005 |
| Nov 11, 2025 | 189.39 | 193.92 | 189.05 | 193.83 | 192.61 | 2.88% | 7,465,592 |
| Nov 10, 2025 | 186.00 | 188.42 | 185.12 | 188.41 | 187.22 | 0.99% | 5,324,077 |
| Nov 7, 2025 | 187.74 | 188.35 | 185.70 | 186.57 | 185.39 | -0.21% | 6,959,209 |
| Nov 6, 2025 | 186.76 | 187.52 | 185.37 | 186.97 | 185.79 | 0.52% | 6,767,417 |
| Nov 5, 2025 | 186.64 | 187.83 | 185.40 | 186.00 | 184.83 | -0.46% | 5,049,443 |
| Nov 4, 2025 | 186.83 | 187.82 | 185.62 | 186.86 | 185.68 | 0.32% | 7,209,395 |
| Nov 3, 2025 | 189.00 | 189.03 | 185.52 | 186.26 | 185.08 | -1.38% | 7,542,636 |
| Oct 31, 2025 | 187.46 | 189.50 | 186.76 | 188.87 | 187.68 | -0.10% | 8,791,666 |
| Oct 30, 2025 | 187.08 | 189.38 | 186.91 | 189.05 | 187.86 | 1.31% | 7,072,517 |
| Oct 29, 2025 | 186.70 | 187.10 | 184.66 | 186.60 | 185.42 | -0.18% | 10,551,079 |
| Oct 28, 2025 | 189.26 | 189.51 | 186.62 | 186.93 | 185.75 | -1.77% | 8,329,457 |
| Oct 27, 2025 | 189.99 | 190.80 | 189.53 | 190.30 | 189.10 | -0.05% | 7,125,956 |
| Oct 24, 2025 | 192.20 | 192.31 | 189.42 | 190.40 | 189.20 | -1.08% | 6,903,379 |
| Oct 23, 2025 | 192.56 | 194.00 | 191.54 | 192.47 | 191.26 | -0.24% | 8,882,491 |
| Oct 22, 2025 | 192.00 | 193.45 | 191.78 | 192.94 | 191.72 | 0.55% | 6,343,472 |
| Oct 21, 2025 | 193.01 | 193.55 | 191.77 | 191.88 | 190.67 | -0.95% | 6,716,360 |
| Oct 20, 2025 | 193.50 | 194.48 | 192.34 | 193.72 | 192.50 | 0.26% | 8,034,740 |
| Oct 17, 2025 | 192.50 | 193.60 | 191.68 | 193.22 | 192.00 | 0.57% | 7,764,449 |
| Oct 16, 2025 | 191.34 | 193.05 | 190.43 | 192.12 | 190.91 | 0.50% | 10,611,760 |
| Oct 15, 2025 | 191.48 | 193.57 | 189.30 | 191.17 | 189.96 | 0.17% | 9,472,995 |