Johnson & Johnson - JNJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	178	176.96	176.96	178.09	176.45	6.01M
September 08, 2025	177.36	178.13	178.13	179.45	176.7	8.38M
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

Johnson & Johnson (JNJ) NYSE