Johnson & Johnson (JNJ)
NYSE: JNJ
· Real-Time Price · USD
179.71
1.98 (1.11%)
At close: Sep 26, 2025, 3:59 PM
179.85
0.08%
After-hours: Sep 26, 2025, 07:49 PM EDT
JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 178.60 | 179.91 | 177.32 | 179.71 | 179.71 | 1.11% | 8,562,286 |
| Sep 25, 2025 | 177.20 | 178.40 | 175.91 | 177.73 | 177.73 | 0.59% | 8,475,000 |
| Sep 24, 2025 | 176.14 | 176.95 | 175.74 | 176.69 | 176.69 | 0.06% | 6,676,800 |
| Sep 23, 2025 | 174.89 | 176.97 | 174.83 | 176.58 | 176.58 | 1.36% | 8,350,743 |
| Sep 22, 2025 | 176.09 | 176.64 | 174.12 | 174.21 | 174.21 | -1.12% | 7,193,900 |
| Sep 19, 2025 | 174.69 | 177.16 | 173.33 | 176.19 | 176.19 | 1.17% | 25,621,000 |
| Sep 18, 2025 | 176.60 | 177.02 | 173.87 | 174.16 | 174.16 | -1.72% | 8,200,900 |
| Sep 17, 2025 | 176.71 | 178.51 | 176.59 | 177.20 | 177.20 | 0.42% | 6,715,188 |
| Sep 16, 2025 | 177.57 | 177.62 | 175.65 | 176.46 | 176.46 | -0.53% | 7,959,652 |
| Sep 15, 2025 | 177.76 | 178.99 | 176.93 | 177.40 | 177.40 | -0.37% | 4,768,547 |
| Sep 12, 2025 | 177.71 | 178.80 | 176.72 | 178.06 | 178.06 | -0.25% | 7,220,473 |
| Sep 11, 2025 | 175.75 | 178.85 | 175.63 | 178.50 | 178.50 | 1.54% | 5,792,527 |
| Sep 10, 2025 | 176.30 | 176.61 | 174.33 | 175.79 | 175.79 | -0.66% | 6,891,600 |
| 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% | 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 |