Johnson & Johnson - JNJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	178	178.43	178.43	179.51	176.56	9.73M
September 04, 2025	178	178.76	178.76	178.9	177.55	7.85M
September 03, 2025	177.67	178	178	178.29	176.53	7.11M
September 02, 2025	177.47	178.06	178.06	179.2	176.89	9.05M
August 29, 2025	175.97	177.17	177.17	177.41	175.45	6.94M
August 28, 2025	176.37	175.45	175.45	176.49	174.63	6.42M
August 27, 2025	176.97	176.79	176.79	177.69	176.16	5.95M
August 26, 2025	176.75	176.49	176.49	177.16	175.77	9.15M
August 25, 2025	179.52	178.41	178.41	180.26	178.29	6.1M
August 22, 2025	180.04	179.29	179.29	181.16	177.47	9.42M
August 21, 2025	178.55	178.93	178.93	180.08	178.16	8.86M
August 20, 2025	178.5	178.84	178.84	180.61	178	9.03M
August 19, 2025	176.04	177.8	177.8	178.18	175.98	9.27M
August 18, 2025	176.5	176.25	176.25	177.57	176.1	9.28M
August 15, 2025	175.57	176.64	176.64	177.27	174.96	9.46M
August 14, 2025	174.31	174.72	174.72	175.72	172.72	8.24M
August 13, 2025	173	174.42	174.42	174.54	172.7	5.88M
August 12, 2025	174	172.78	172.78	174.76	171.81	7.92M
August 11, 2025	173.4	173.82	173.82	174.6	173.05	7.26M
August 08, 2025	171.02	173.33	173.33	173.96	170.39	7.68M
August 07, 2025	171.17	171.53	171.53	171.62	169.92	9.32M
August 06, 2025	169.91	170.59	170.59	172.18	169.68	8.8M
August 05, 2025	170.54	170.74	170.74	171.56	169.65	7.93M
August 04, 2025	167.03	171.04	171.04	171.19	166.64	12.68M
August 01, 2025	165.48	167.33	167.33	167.62	164.79	8.93M
July 31, 2025	165.93	164.74	164.74	167.07	164.23	9.79M
July 30, 2025	167.7	167.26	167.26	168.61	166.78	6.17M
July 29, 2025	166.67	168.11	168.11	168.78	166.37	7.66M
July 28, 2025	167.86	166.22	166.22	167.94	165.05	8.01M
July 25, 2025	169.75	168.34	168.34	169.85	167.44	5.07M
July 24, 2025	169.5	169.56	169.56	169.99	168.88	6.64M
July 23, 2025	168.6	169.1	169.1	169.12	166.59	10.62M
July 22, 2025	165	167.93	167.93	168.06	164.71	9.29M
July 21, 2025	163.77	164.36	164.36	164.92	162.78	8.25M
July 18, 2025	163.93	163.7	163.7	165.1	163.36	9.7M
July 17, 2025	163.18	162.98	162.98	164.7	162.3	11.3M
July 16, 2025	160.3	164.78	164.78	166.12	157.91	19.54M
July 15, 2025	156.36	155.17	155.17	157.19	154.8	6.85M
July 14, 2025	156.87	156.82	156.82	157.47	155.52	10.19M
July 11, 2025	157.09	156.9	156.9	157.18	155.18	7.73M
July 10, 2025	156.06	157.64	157.64	159.39	155.93	5.36M
July 09, 2025	155.79	156.28	156.28	156.69	155.07	6.15M
July 08, 2025	154.81	155.79	155.79	156.78	154.21	5.79M
July 07, 2025	156.02	155.27	155.27	156.35	154.89	6.26M
July 03, 2025	155.43	156.01	156.01	156.28	154.88	3.48M
July 02, 2025	156	155.56	155.56	156.57	155.07	5.48M
July 01, 2025	153	155.92	155.92	157.75	152.81	10.9M
June 30, 2025	152.16	152.75	152.75	152.97	151.52	9.04M
June 27, 2025	152.01	152.41	152.41	153.33	151.01	4.87M
June 26, 2025	152.7	152.01	152.01	153.22	151.53	7.16M
June 25, 2025	151.31	152.28	152.28	153.07	150.73	4.76M
June 24, 2025	151.5	152.19	152.19	152.72	150.98	9.54M
June 23, 2025	149.74	151.32	151.32	151.41	149.74	4.39M
June 20, 2025	151.26	149.79	149.79	151.4	149.04	22.61M
June 18, 2025	152.57	150.73	150.73	152.65	150.71	8.33M
June 17, 2025	154.97	152.38	152.38	155.28	152.1	6.36M
June 16, 2025	156.42	155.22	155.22	156.49	154.45	5.58M
June 13, 2025	155.97	157.1	157.1	157.67	155.97	6.59M
June 12, 2025	156.24	156.66	156.66	156.68	155.17	7.08M
June 11, 2025	156.3	155.26	155.26	156.6	154.73	5.99M

Johnson & Johnson (JNJ) NYSE