Johnson & Johnson (JNJ)
NYSE: JNJ
· Real-Time Price · USD
188.64
2.66 (1.43%)
At close: Oct 03, 2025, 3:59 PM
188.76
0.06%
After-hours: Oct 03, 2025, 07:57 PM EDT
JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 187.06 | 189.78 | 186.91 | 188.64 | 188.64 | 1.43% | 8,645,061 |
| Oct 2, 2025 | 184.19 | 186.59 | 184.09 | 185.98 | 185.98 | -0.04% | 7,728,100 |
| Oct 1, 2025 | 186.00 | 186.56 | 183.91 | 186.05 | 186.05 | 0.34% | 13,063,800 |
| Sep 30, 2025 | 181.70 | 185.99 | 181.07 | 185.42 | 185.42 | 2.09% | 11,569,019 |
| Sep 29, 2025 | 179.83 | 181.87 | 179.80 | 181.62 | 181.62 | 1.06% | 8,597,100 |
| Sep 26, 2025 | 178.60 | 179.91 | 177.32 | 179.71 | 179.71 | 1.11% | 8,634,403 |
| 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 |
Page 1 of 136