Johnson & Johnson (JNJ)
NYSE: JNJ
· Real-Time Price · USD
177.50
1.25 (0.71%)
At close: Aug 19, 2025, 11:39 AM
JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 176.50 | 177.57 | 176.10 | 176.25 | 176.25 | -0.22% | 9,201,937 |
| Aug 15, 2025 | 175.57 | 177.27 | 174.96 | 176.64 | 176.64 | 1.10% | 9,477,559 |
| Aug 14, 2025 | 174.31 | 175.72 | 172.72 | 174.72 | 174.72 | 0.17% | 8,241,942 |
| Aug 13, 2025 | 173.00 | 174.54 | 172.70 | 174.42 | 174.42 | 0.95% | 5,878,700 |
| Aug 12, 2025 | 174.00 | 174.76 | 171.81 | 172.78 | 172.78 | -0.60% | 7,917,437 |
| Aug 11, 2025 | 173.40 | 174.60 | 173.05 | 173.82 | 173.82 | 0.28% | 7,256,800 |
| Aug 8, 2025 | 171.02 | 173.96 | 170.39 | 173.33 | 173.33 | 1.05% | 7,686,800 |
| Aug 7, 2025 | 171.17 | 171.62 | 169.92 | 171.53 | 171.53 | 0.55% | 9,315,942 |
| Aug 6, 2025 | 169.91 | 172.18 | 169.68 | 170.59 | 170.59 | -0.09% | 8,957,240 |
| Aug 5, 2025 | 170.54 | 171.56 | 169.65 | 170.74 | 170.74 | -0.18% | 7,934,442 |
| Aug 4, 2025 | 167.03 | 171.19 | 166.64 | 171.04 | 171.04 | 2.22% | 12,679,100 |
| Aug 1, 2025 | 165.48 | 167.62 | 164.79 | 167.33 | 167.33 | 1.57% | 8,928,229 |
| Jul 31, 2025 | 165.93 | 167.07 | 164.23 | 164.74 | 164.74 | -1.51% | 11,036,200 |
| Jul 30, 2025 | 167.70 | 168.61 | 166.78 | 167.26 | 167.26 | -0.51% | 6,189,200 |
| Jul 29, 2025 | 166.67 | 168.78 | 166.37 | 168.11 | 168.11 | 1.14% | 7,663,408 |
| Jul 28, 2025 | 167.86 | 167.94 | 165.05 | 166.22 | 166.22 | -1.24% | 8,014,640 |
| Jul 25, 2025 | 169.75 | 169.88 | 167.44 | 168.30 | 168.30 | -0.74% | 6,255,183 |
| Jul 24, 2025 | 169.50 | 169.99 | 168.88 | 169.56 | 169.56 | 0.27% | 6,636,918 |
| Jul 23, 2025 | 168.60 | 169.12 | 166.59 | 169.10 | 169.10 | 0.70% | 10,617,636 |
| Jul 22, 2025 | 165.00 | 168.06 | 164.71 | 167.93 | 167.93 | 2.17% | 9,288,000 |