Johnson & Johnson (JNJ)
153.47
-0.89 (-0.58%)
At close: Apr 15, 2025, 3:59 PM
153.75
0.18%
After-hours: Apr 15, 2025, 07:59 PM EDT
Johnson & Johnson Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 151.59 | 151.59 | 154.67 | 154.67 | 151.17 | 151.17 | 154.36 | 154.36 | 1.73% | 10,346,657 |
| Apr 11, 2025 | 149.33 | 149.33 | 152.35 | 152.35 | 148.19 | 148.19 | 151.73 | 151.73 | 2.04% | 9,943,851 |
| Apr 10, 2025 | 150.37 | 150.37 | 151.20 | 151.20 | 145.13 | 145.13 | 148.69 | 148.69 | -1.51% | 13,830,500 |
| Apr 9, 2025 | 142.20 | 142.20 | 153.19 | 153.19 | 141.50 | 141.50 | 150.97 | 150.97 | 0.65% | 18,773,742 |
| Apr 8, 2025 | 153.59 | 153.59 | 153.59 | 153.59 | 148.00 | 148.00 | 150.00 | 150.00 | -0.41% | 12,018,400 |
| Apr 7, 2025 | 151.28 | 151.28 | 152.71 | 152.71 | 147.40 | 147.40 | 150.62 | 150.62 | -1.71% | 18,083,040 |
| Apr 4, 2025 | 159.16 | 159.16 | 159.82 | 159.82 | 152.93 | 152.93 | 153.24 | 153.24 | -4.12% | 16,601,728 |
| Apr 3, 2025 | 158.75 | 158.75 | 160.65 | 160.65 | 157.48 | 157.48 | 159.82 | 159.82 | 2.87% | 13,249,313 |
| Apr 2, 2025 | 154.01 | 154.01 | 155.79 | 155.79 | 153.45 | 153.45 | 155.36 | 155.36 | 1.38% | 10,356,920 |
| Apr 1, 2025 | 160.73 | 160.73 | 161.81 | 161.81 | 153.13 | 153.13 | 153.25 | 153.25 | -7.59% | 23,303,100 |
| Mar 31, 2025 | 164.37 | 164.37 | 166.63 | 166.63 | 164.23 | 164.23 | 165.84 | 165.84 | 1.30% | 12,481,400 |
| Mar 28, 2025 | 163.59 | 163.59 | 164.52 | 164.52 | 162.91 | 162.91 | 163.71 | 163.71 | 0.36% | 5,760,545 |
| Mar 27, 2025 | 162.35 | 162.35 | 164.07 | 164.07 | 161.32 | 161.32 | 163.13 | 163.13 | 0.87% | 6,752,500 |
| Mar 26, 2025 | 161.21 | 161.21 | 162.49 | 162.49 | 160.64 | 160.64 | 161.72 | 161.72 | 0.43% | 7,223,773 |
| Mar 25, 2025 | 163.52 | 163.52 | 164.19 | 164.19 | 160.56 | 160.56 | 161.02 | 161.02 | -1.39% | 7,456,200 |
| Mar 24, 2025 | 162.84 | 162.84 | 164.39 | 164.39 | 162.50 | 162.50 | 163.29 | 163.29 | -0.21% | 8,046,565 |
| Mar 21, 2025 | 163.00 | 163.00 | 164.13 | 164.13 | 162.48 | 162.48 | 163.63 | 163.63 | 0.37% | 17,047,106 |
| Mar 20, 2025 | 163.00 | 163.00 | 163.20 | 163.20 | 161.93 | 161.93 | 163.02 | 163.02 | 0.02% | 7,485,930 |
| Mar 19, 2025 | 163.97 | 163.97 | 164.36 | 164.36 | 162.21 | 162.21 | 162.99 | 162.99 | -0.77% | 5,936,637 |
| Mar 18, 2025 | 163.44 | 163.44 | 164.86 | 164.86 | 162.97 | 162.97 | 164.25 | 164.25 | 0.87% | 7,348,974 |
| Mar 17, 2025 | 162.41 | 162.41 | 163.50 | 163.50 | 161.73 | 161.73 | 162.84 | 162.84 | 0.02% | 6,669,815 |
| Mar 14, 2025 | 162.12 | 162.12 | 163.15 | 163.15 | 161.10 | 161.10 | 162.81 | 162.81 | -0.11% | 6,235,800 |
| Mar 13, 2025 | 163.43 | 163.43 | 164.54 | 164.54 | 162.66 | 162.66 | 162.99 | 162.99 | 0.09% | 5,286,734 |
| Mar 12, 2025 | 163.73 | 163.73 | 164.21 | 164.21 | 162.23 | 162.23 | 162.85 | 162.85 | -1.81% | 8,010,700 |
| Mar 11, 2025 | 167.20 | 167.20 | 167.30 | 167.30 | 165.05 | 165.05 | 165.86 | 165.86 | -1.10% | 9,890,648 |
| Mar 10, 2025 | 167.48 | 167.48 | 169.90 | 169.90 | 167.05 | 167.05 | 167.70 | 167.70 | 0.61% | 17,559,000 |
| Mar 7, 2025 | 165.13 | 165.13 | 168.46 | 168.46 | 164.70 | 164.70 | 166.69 | 166.69 | 0.52% | 9,637,600 |
| Mar 6, 2025 | 165.00 | 165.00 | 165.87 | 165.87 | 163.51 | 163.51 | 165.83 | 165.83 | 0.43% | 8,037,900 |
| Mar 5, 2025 | 164.51 | 164.51 | 166.46 | 166.46 | 163.53 | 163.53 | 165.12 | 165.12 | -0.18% | 8,745,050 |
| Mar 4, 2025 | 168.08 | 168.08 | 169.99 | 169.99 | 165.32 | 165.32 | 165.42 | 165.42 | -1.11% | 11,999,962 |
| Mar 3, 2025 | 164.96 | 164.96 | 167.33 | 167.33 | 164.84 | 164.84 | 167.28 | 167.28 | 1.37% | 9,191,500 |
| Feb 28, 2025 | 164.31 | 164.31 | 165.94 | 165.94 | 162.70 | 162.70 | 165.02 | 165.02 | 0.79% | 12,037,415 |
| Feb 27, 2025 | 162.31 | 162.31 | 163.95 | 163.95 | 161.73 | 161.73 | 163.73 | 163.73 | 0.40% | 8,364,600 |
| Feb 26, 2025 | 165.08 | 165.08 | 165.13 | 165.13 | 162.56 | 162.56 | 163.08 | 163.08 | -1.81% | 11,396,410 |
| Feb 25, 2025 | 164.10 | 164.10 | 166.43 | 166.43 | 163.94 | 163.94 | 166.09 | 166.09 | 1.44% | 12,303,700 |
| Feb 24, 2025 | 162.68 | 162.68 | 164.87 | 164.87 | 162.05 | 162.05 | 163.74 | 163.74 | 0.89% | 10,201,917 |
| Feb 21, 2025 | 159.88 | 159.88 | 163.51 | 163.51 | 159.28 | 159.28 | 162.30 | 162.30 | 1.64% | 12,546,930 |
| Feb 20, 2025 | 156.95 | 156.95 | 159.95 | 159.95 | 156.95 | 156.95 | 159.68 | 159.68 | 1.13% | 7,224,030 |
| Feb 19, 2025 | 155.00 | 155.00 | 158.30 | 158.30 | 154.75 | 154.75 | 157.89 | 157.89 | 1.87% | 7,974,736 |
| Feb 18, 2025 | 154.14 | 154.14 | 155.45 | 155.45 | 153.24 | 153.24 | 154.99 | 154.99 | -0.74% | 9,670,700 |
| Feb 14, 2025 | 157.29 | 156.04 | 157.47 | 156.22 | 156.06 | 154.82 | 156.15 | 154.91 | -0.70% | 6,411,840 |
| Feb 13, 2025 | 155.26 | 154.03 | 158.13 | 156.87 | 154.79 | 153.56 | 157.25 | 156.00 | 1.28% | 10,705,077 |
| Feb 12, 2025 | 155.27 | 154.04 | 155.66 | 154.43 | 154.27 | 153.05 | 155.26 | 154.03 | -0.56% | 7,746,014 |
| Feb 11, 2025 | 154.11 | 152.89 | 156.39 | 155.15 | 153.94 | 152.72 | 156.13 | 154.89 | 1.23% | 7,554,811 |
| Feb 10, 2025 | 153.61 | 152.39 | 154.37 | 153.15 | 152.29 | 151.09 | 154.24 | 153.02 | 0.73% | 6,936,561 |
| Feb 7, 2025 | 153.53 | 152.31 | 154.49 | 153.26 | 152.80 | 151.58 | 153.12 | 151.90 | -0.25% | 6,204,916 |
| Feb 6, 2025 | 154.79 | 153.56 | 154.84 | 153.61 | 153.38 | 152.16 | 153.51 | 152.29 | -0.76% | 7,418,468 |
| Feb 5, 2025 | 153.82 | 152.60 | 154.73 | 153.50 | 153.31 | 152.09 | 154.69 | 153.46 | 0.78% | 8,946,957 |
| Feb 4, 2025 | 151.36 | 150.16 | 154.18 | 152.95 | 150.95 | 149.75 | 153.49 | 152.27 | 1.07% | 9,645,289 |
| Feb 3, 2025 | 152.00 | 150.79 | 152.47 | 151.26 | 150.78 | 149.58 | 151.87 | 150.66 | -0.18% | 6,687,487 |