Johnson & Johnson (JNJ)
155.21
+1.63 (1.06%)
NYSE · Last Trade: Jun 1st, 7:59 AM EDT
Historical Prices For Johnson & Johnson (JNJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 153.90 | 155.71 | 153.22 | 155.21 | 15,545,300 | 155.21 |
| 5/29/2025 | 151.75 | 154.04 | 151.56 | 153.58 | 6,810,905 | 153.58 |
| 5/28/2025 | 153.28 | 153.64 | 151.93 | 152.43 | 8,456,873 | 152.43 |
| 5/27/2025 | 152.52 | 154.04 | 151.93 | 153.25 | 6,990,562 | 153.25 |
| 5/23/2025 | 153.00 | 153.48 | 152.21 | 152.94 | 6,728,190 | 151.64 |
| 5/22/2025 | 152.65 | 153.32 | 151.37 | 152.61 | 7,535,259 | 151.31 |
| 5/21/2025 | 153.19 | 154.43 | 153.00 | 153.18 | 7,029,982 | 151.88 |
| 5/20/2025 | 152.33 | 154.04 | 152.12 | 153.66 | 7,350,911 | 152.35 |
| 5/19/2025 | 151.89 | 152.66 | 151.05 | 152.49 | 12,639,555 | 151.19 |
| 5/16/2025 | 149.67 | 151.50 | 149.22 | 151.33 | 8,051,168 | 150.04 |
| 5/15/2025 | 148.00 | 149.65 | 147.33 | 149.61 | 7,945,646 | 148.34 |
| 5/14/2025 | 148.66 | 148.82 | 146.12 | 146.36 | 10,214,162 | 145.12 |
| 5/13/2025 | 151.70 | 151.70 | 148.08 | 148.44 | 10,548,275 | 147.18 |
| 5/12/2025 | 152.02 | 155.36 | 151.18 | 154.14 | 9,023,069 | 152.83 |
| 5/09/2025 | 155.42 | 156.06 | 153.81 | 154.22 | 6,520,480 | 152.91 |
| 5/08/2025 | 155.82 | 157.03 | 154.78 | 155.66 | 7,604,590 | 154.34 |
| 5/07/2025 | 154.74 | 157.94 | 154.50 | 157.30 | 7,853,564 | 155.96 |
| 5/06/2025 | 154.82 | 155.90 | 153.69 | 154.47 | 8,644,164 | 153.16 |
| 5/05/2025 | 156.67 | 156.79 | 154.72 | 155.00 | 5,464,200 | 153.68 |
| 5/02/2025 | 156.07 | 156.72 | 155.04 | 156.12 | 5,974,542 | 154.79 |
| 5/01/2025 | 155.00 | 155.09 | 153.36 | 154.46 | 7,325,312 | 153.15 |
| 4/30/2025 | 158.20 | 158.20 | 155.02 | 156.31 | 9,592,051 | 154.98 |
| 4/29/2025 | 155.45 | 157.02 | 154.29 | 155.91 | 5,246,212 | 154.59 |
| 4/28/2025 | 155.50 | 155.81 | 153.82 | 155.35 | 5,815,224 | 154.03 |
| 4/25/2025 | 154.32 | 154.90 | 152.45 | 154.58 | 8,643,968 | 153.27 |
| 4/24/2025 | 155.80 | 155.90 | 153.44 | 154.93 | 8,310,013 | 153.61 |
| 4/23/2025 | 156.49 | 157.10 | 154.33 | 155.38 | 9,099,196 | 154.06 |
| 4/22/2025 | 157.55 | 158.72 | 156.26 | 157.75 | 7,136,101 | 156.41 |
| 4/21/2025 | 157.96 | 158.23 | 155.49 | 156.92 | 6,284,599 | 155.59 |
| 4/17/2025 | 154.16 | 159.44 | 154.16 | 157.47 | 10,981,089 | 156.13 |
| 4/16/2025 | 155.37 | 155.63 | 152.24 | 153.91 | 7,987,148 | 152.60 |
| 4/15/2025 | 155.70 | 156.30 | 152.10 | 153.62 | 10,846,223 | 152.31 |
| 4/14/2025 | 151.59 | 154.67 | 151.17 | 154.36 | 10,680,400 | 153.05 |
| 4/11/2025 | 149.33 | 152.35 | 148.19 | 151.73 | 9,943,889 | 150.44 |
| 4/10/2025 | 150.37 | 151.20 | 145.13 | 148.69 | 13,824,735 | 147.43 |
| 4/09/2025 | 142.20 | 153.19 | 141.50 | 150.97 | 18,779,034 | 149.69 |
| 4/08/2025 | 153.59 | 153.59 | 148.00 | 150.00 | 12,017,751 | 148.72 |
| 4/07/2025 | 151.28 | 151.82 | 147.40 | 150.62 | 18,082,748 | 149.34 |
| 4/04/2025 | 159.15 | 159.82 | 153.47 | 153.24 | 16,603,861 | 151.94 |
| 4/03/2025 | 158.75 | 160.65 | 157.48 | 159.82 | 13,248,792 | 158.46 |
| 4/02/2025 | 154.01 | 155.79 | 153.45 | 155.36 | 10,355,929 | 154.04 |
| 4/01/2025 | 160.73 | 161.81 | 153.13 | 153.25 | 23,301,134 | 151.95 |
| 3/31/2025 | 164.37 | 166.63 | 164.23 | 165.84 | 12,478,706 | 164.43 |
| 3/28/2025 | 163.59 | 164.52 | 162.91 | 163.71 | 5,760,570 | 162.32 |
| 3/27/2025 | 162.35 | 164.06 | 161.32 | 163.13 | 6,752,464 | 161.74 |
| 3/26/2025 | 161.21 | 162.49 | 160.64 | 161.72 | 7,223,674 | 160.34 |
| 3/25/2025 | 163.52 | 164.19 | 160.56 | 161.02 | 7,456,087 | 159.65 |
| 3/24/2025 | 162.84 | 164.39 | 162.50 | 163.29 | 8,046,550 | 161.90 |
| 3/21/2025 | 163.00 | 164.13 | 162.48 | 163.63 | 17,047,695 | 162.24 |
| 3/20/2025 | 163.00 | 163.20 | 161.93 | 163.02 | 7,485,894 | 161.63 |
| 3/19/2025 | 163.97 | 164.36 | 162.21 | 162.99 | 5,936,675 | 161.60 |
| 3/18/2025 | 163.44 | 164.86 | 162.97 | 164.25 | 7,348,957 | 162.85 |
| 3/17/2025 | 162.41 | 163.50 | 161.73 | 162.84 | 6,669,769 | 161.46 |
| 3/14/2025 | 162.12 | 163.15 | 161.10 | 162.81 | 6,235,807 | 161.43 |
| 3/13/2025 | 163.43 | 164.54 | 162.66 | 162.99 | 5,289,839 | 161.60 |
| 3/12/2025 | 163.73 | 164.21 | 162.23 | 162.85 | 8,010,023 | 161.47 |
| 3/11/2025 | 167.20 | 167.30 | 165.05 | 165.86 | 9,890,585 | 164.45 |
| 3/10/2025 | 167.48 | 169.90 | 167.05 | 167.70 | 17,556,595 | 166.28 |
| 3/07/2025 | 165.13 | 168.46 | 164.70 | 166.69 | 9,637,629 | 165.27 |
| 3/06/2025 | 165.00 | 165.87 | 163.51 | 165.83 | 8,114,904 | 164.42 |
| 3/05/2025 | 164.51 | 166.46 | 163.53 | 165.12 | 8,744,682 | 163.72 |
| 3/04/2025 | 168.08 | 169.99 | 165.32 | 165.42 | 11,999,671 | 164.01 |
| 3/03/2025 | 164.96 | 167.33 | 164.84 | 167.28 | 9,188,953 | 165.86 |