Johnson & Johnson - JNJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	205.9	205.33	205.33	207.02	204.99	4.31M
December 02, 2025	205.24	205.42	205.42	205.61	203.1	8.39M
December 01, 2025	206.5	205.34	205.34	207.67	205.34	7.14M
November 28, 2025	207	206.92	206.92	207.46	204.63	5.64M
November 26, 2025	206.49	207.56	207.56	207.81	205.94	6.72M
November 25, 2025	205.18	206.67	206.67	207.72	205.18	10.28M
November 24, 2025	203.71	206.05	204.75	206.12	203	14.8M
November 21, 2025	203.96	203.9	203.9	206.94	202.99	13.12M
November 20, 2025	202	203.07	203.07	204.51	201.57	9.71M
November 19, 2025	200	202.51	202.51	203.48	199.38	14.69M
November 18, 2025	199.01	200	200	200.3	198.53	12.47M
November 17, 2025	196.96	199.58	199.58	200.28	195.9	13.26M
November 14, 2025	195	195.93	195.93	197.18	193.55	8.82M
November 13, 2025	194.21	195.25	195.25	196	193.45	8.63M
November 12, 2025	193.36	194.39	194.39	195.55	193.07	8.8M
November 11, 2025	189.39	193.83	193.83	193.92	189.05	7.47M
November 10, 2025	186	188.41	188.41	188.42	185.12	5.32M
November 07, 2025	187.74	186.57	186.57	188.35	185.7	6.96M
November 06, 2025	186.76	186.97	186.97	187.52	185.37	6.77M
November 05, 2025	186.64	186	186	187.83	185.4	5.05M
November 04, 2025	186.83	186.86	186.86	187.82	185.62	7.18M
November 03, 2025	189	186.26	186.26	189.02	185.52	7.4M
October 31, 2025	187.46	188.87	188.87	189.5	186.76	5M
October 30, 2025	187.08	189.05	189.05	189.38	186.91	7.07M
October 29, 2025	186.7	186.6	186.6	187.1	184.66	7.75M
October 28, 2025	189.26	186.93	186.93	189.51	186.62	8.33M
October 27, 2025	189.99	190.3	190.3	190.8	189.53	7.13M
October 24, 2025	192.2	190.4	190.4	192.31	189.42	6.9M
October 23, 2025	192.56	192.47	192.47	193.66	191.54	7.31M
October 22, 2025	192	192.94	192.94	193.45	191.78	6.34M
October 21, 2025	193.01	191.88	191.88	193.55	191.77	6.72M
October 20, 2025	193.5	193.72	193.72	194.48	192.33	8.03M
October 17, 2025	192.5	193.22	193.22	193.6	191.68	7.76M
October 16, 2025	191.34	192.12	192.12	193.05	190.43	10.56M
October 15, 2025	191.48	191.17	191.17	193.57	189.3	9.33M
October 14, 2025	192.92	190.85	190.85	194.4	185.88	13.61M
October 13, 2025	189.83	190.9	190.9	191.3	189.28	7.51M
October 10, 2025	192.01	190.72	190.72	192.07	189.85	7.98M
October 09, 2025	190	191.08	191.08	192.1	189.73	7.48M
October 08, 2025	188.87	189.69	189.69	190.22	188.27	5.75M
October 07, 2025	183.77	188.89	188.89	189.23	182.94	8.78M
October 06, 2025	188	188.16	188.16	189.91	187.49	4.04M
October 03, 2025	187.06	188.64	188.64	189.78	186.91	8.68M
October 02, 2025	184.19	185.98	185.98	186.59	184.09	7.58M
October 01, 2025	186	186.05	186.05	186.56	183.91	12.76M
September 30, 2025	181.7	185.42	185.42	185.99	181.07	11.57M
September 29, 2025	179.83	181.62	181.62	181.87	179.8	8.6M
September 26, 2025	178.6	179.71	179.71	179.91	177.32	8.63M
September 25, 2025	177.2	177.73	177.73	178.4	175.91	8.37M
September 24, 2025	176.14	176.69	176.69	176.95	175.74	6.68M
September 23, 2025	174.89	176.58	176.58	176.97	174.83	8.16M
September 22, 2025	176.09	174.21	174.21	176.64	174.12	7.19M
September 19, 2025	174.69	176.19	176.19	177.15	173.33	20.33M
September 18, 2025	176.6	174.16	174.16	177.01	173.87	8.13M
September 17, 2025	176.71	177.2	177.2	178.51	176.59	6.71M
September 16, 2025	177.57	176.46	176.46	177.62	175.65	7.96M
September 15, 2025	177.76	177.4	177.4	178.99	176.93	4.77M
September 12, 2025	177.71	178.06	178.06	178.8	176.72	7.22M
September 11, 2025	175.75	178.5	178.5	178.85	175.63	5.79M
September 10, 2025	176.3	175.79	175.79	176.61	174.33	6.81M

Johnson & Johnson (JNJ) NYSE