Johnson & Johnson (JNJ)
NYSE: JNJ
· Real-Time Price · USD
178.39
-0.37 (-0.21%)
At close: Sep 05, 2025, 3:59 PM
178.23
-0.09%
After-hours: Sep 05, 2025, 07:44 PM EDT
JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 178.00 | 179.51 | 176.56 | 178.43 | 178.43 | -0.18% | 9,730,148 |
| 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% | 7,111,700 |
| 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% | 6,424,700 |
| Aug 27, 2025 | 176.97 | 177.69 | 176.16 | 176.79 | 176.79 | 0.17% | 5,951,100 |
| 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 | 177.63 | 0.05% | 8,859,600 |
| Aug 20, 2025 | 178.50 | 180.61 | 178.00 | 178.84 | 177.54 | 0.58% | 9,030,396 |
| Aug 19, 2025 | 176.04 | 178.18 | 175.98 | 177.80 | 176.50 | 0.88% | 9,274,200 |
| Aug 18, 2025 | 176.50 | 177.57 | 176.10 | 176.25 | 174.97 | -0.22% | 9,284,138 |
| Aug 15, 2025 | 175.57 | 177.27 | 174.96 | 176.64 | 175.35 | 1.10% | 9,477,600 |
| Aug 14, 2025 | 174.31 | 175.72 | 172.72 | 174.72 | 173.45 | 0.17% | 8,241,942 |
| Aug 13, 2025 | 173.00 | 174.54 | 172.70 | 174.42 | 173.15 | 0.95% | 5,878,700 |
| 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% | 7,256,800 |
| Aug 8, 2025 | 171.02 | 173.96 | 170.39 | 173.33 | 172.07 | 1.05% | 7,686,800 |