JNJ
Johnson & Johnson (JNJ)
258.4500
$
+3.6700 (%+1.44)
JNJ: Johnson & Johnson Historical Data
Historical price data, yearly archive and performance analysis for Johnson & Johnson.
Historical Chart
Loading chart...
Average
OPEN 169.8286
CLOSE 170.1553
Low
LOW 140.68
High
HIGH 215.19
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 145.23 | 145.77 | 143.78 | 144.02 |
| 01/03/2025 | 144.07 | 144.57 | 143.62 | 144.19 |
| 01/06/2025 | 143.51 | 144.82 | 142.93 | 143.66 |
| 01/07/2025 | 143.76 | 147.18 | 143.59 | 146.23 |
| 01/08/2025 | 145.49 | 145.59 | 141.44 | 142.27 |
| 01/10/2025 | 141 | 143.67 | 140.68 | 142.06 |
| 01/13/2025 | 142.98 | 145.07 | 142.31 | 144.47 |
| 01/14/2025 | 144.5 | 144.81 | 142.86 | 144.75 |
| 01/15/2025 | 145.31 | 146.05 | 144.26 | 144.97 |
| 01/16/2025 | 144.32 | 148.07 | 144.06 | 147.77 |
| 01/17/2025 | 147.44 | 148.38 | 146.61 | 147.03 |
| 01/21/2025 | 147.56 | 148.86 | 147.05 | 148.15 |
| 01/22/2025 | 144 | 145.47 | 142.11 | 145.27 |
| 01/23/2025 | 145.44 | 147.91 | 144.81 | 146.64 |
| 01/24/2025 | 146.81 | 147.63 | 146.38 | 146.82 |
| 01/27/2025 | 148.45 | 153.45 | 148 | 152.91 |
| 01/28/2025 | 152.66 | 152.97 | 150.3 | 150.38 |
| 01/29/2025 | 150.5 | 151.88 | 150 | 151.15 |
| 01/30/2025 | 151.91 | 154.14 | 151.36 | 152.87 |
| 01/31/2025 | 152.62 | 153.18 | 152.06 | 152.15 |
| 02/03/2025 | 152 | 152.47 | 150.78 | 151.87 |
| 02/04/2025 | 151.36 | 154.18 | 150.95 | 153.49 |
| 02/05/2025 | 153.82 | 154.73 | 153.31 | 154.69 |
| 02/06/2025 | 154.79 | 154.84 | 153.38 | 153.51 |
| 02/07/2025 | 153.53 | 154.49 | 152.8 | 153.12 |
| 02/10/2025 | 153.61 | 154.37 | 152.29 | 154.24 |
| 02/11/2025 | 154.11 | 156.39 | 153.94 | 156.13 |
| 02/12/2025 | 155.27 | 155.66 | 154.27 | 155.26 |
| 02/13/2025 | 155.26 | 158.13 | 154.79 | 157.25 |
| 02/14/2025 | 157.29 | 157.47 | 156.06 | 156.15 |
| 02/18/2025 | 154.14 | 155.45 | 153.24 | 154.99 |
| 02/19/2025 | 155 | 158.3 | 154.75 | 157.89 |
| 02/20/2025 | 156.95 | 159.95 | 156.95 | 159.68 |
| 02/21/2025 | 159.88 | 163.51 | 159.28 | 162.3 |
| 02/24/2025 | 162.68 | 164.87 | 162.05 | 163.74 |
| 02/25/2025 | 164.1 | 166.43 | 163.94 | 166.09 |
| 02/26/2025 | 165.08 | 165.13 | 162.56 | 163.08 |
| 02/27/2025 | 162.31 | 163.95 | 161.73 | 163.73 |
| 02/28/2025 | 164.31 | 165.94 | 162.7 | 165.02 |
| 03/03/2025 | 164.96 | 167.33 | 164.84 | 167.28 |
| 03/04/2025 | 168.08 | 169.99 | 165.32 | 165.42 |
| 03/05/2025 | 164.51 | 166.46 | 163.53 | 165.12 |
| 03/06/2025 | 165 | 165.87 | 163.51 | 165.83 |
| 03/07/2025 | 165.13 | 168.46 | 164.7 | 166.69 |
| 03/10/2025 | 167.48 | 169.9 | 167.05 | 167.7 |
| 03/11/2025 | 167.2 | 167.3 | 165.05 | 165.86 |
| 03/12/2025 | 163.73 | 164.21 | 162.23 | 162.85 |
| 03/13/2025 | 163.43 | 164.54 | 162.66 | 162.99 |
| 03/14/2025 | 162.12 | 163.15 | 161.1 | 162.81 |
| 03/17/2025 | 162.41 | 163.5 | 161.73 | 162.84 |
| 03/18/2025 | 163.44 | 164.86 | 162.97 | 164.25 |
| 03/19/2025 | 163.97 | 164.36 | 162.21 | 162.99 |
| 03/20/2025 | 163 | 163.2 | 161.93 | 163.02 |
| 03/21/2025 | 163 | 164.13 | 162.48 | 163.63 |
| 03/24/2025 | 162.84 | 164.39 | 162.5 | 163.29 |
| 03/25/2025 | 163.52 | 164.19 | 160.56 | 161.02 |
| 03/26/2025 | 161.21 | 162.49 | 160.64 | 161.72 |
| 03/27/2025 | 162.35 | 164.07 | 161.32 | 163.13 |
| 03/28/2025 | 163.59 | 164.52 | 162.91 | 163.71 |
| 03/31/2025 | 164.37 | 166.63 | 164.23 | 165.84 |
| 04/01/2025 | 160.73 | 161.81 | 153.13 | 153.25 |
| 04/02/2025 | 154.01 | 155.79 | 153.45 | 155.36 |
| 04/03/2025 | 158.75 | 160.65 | 157.48 | 159.82 |
| 04/04/2025 | 159.16 | 159.82 | 152.93 | 153.24 |
| 04/07/2025 | 151.28 | 152.71 | 147.4 | 150.62 |
| 04/08/2025 | 153.59 | 153.59 | 148 | 150 |
| 04/09/2025 | 142.2 | 153.19 | 141.5 | 150.97 |
| 04/10/2025 | 150.37 | 151.2 | 145.13 | 148.69 |
| 04/11/2025 | 149.33 | 152.35 | 148.19 | 151.73 |
| 04/14/2025 | 151.59 | 154.67 | 151.17 | 154.36 |
| 04/15/2025 | 155.7 | 156.3 | 152.1 | 153.62 |
| 04/16/2025 | 155.37 | 155.63 | 152.24 | 153.91 |
| 04/17/2025 | 154.16 | 159.44 | 154.16 | 157.47 |
| 04/21/2025 | 157.96 | 158.23 | 155.49 | 156.92 |
| 04/22/2025 | 157.55 | 158.72 | 156.26 | 157.75 |
| 04/23/2025 | 156.49 | 157.1 | 154.33 | 155.24 |
| 04/24/2025 | 155.8 | 155.9 | 153.44 | 154.93 |
| 04/25/2025 | 154.32 | 154.9 | 152.45 | 154.58 |
| 04/28/2025 | 155.5 | 155.81 | 153.82 | 155.35 |
| 04/29/2025 | 155.45 | 157.02 | 154.29 | 155.91 |
| 04/30/2025 | 158.2 | 158.2 | 155.02 | 156.31 |
| 05/01/2025 | 155 | 155.09 | 153.36 | 154.46 |
| 05/02/2025 | 156.07 | 156.72 | 155.04 | 156.12 |
| 05/05/2025 | 156.67 | 156.79 | 154.73 | 155 |
| 05/06/2025 | 154.82 | 155.9 | 153.69 | 154.47 |
| 05/07/2025 | 154.74 | 157.94 | 154.5 | 157.3 |
| 05/08/2025 | 155.82 | 157.03 | 154.78 | 155.66 |
| 05/09/2025 | 155.42 | 156.06 | 153.81 | 154.22 |
| 05/12/2025 | 152.02 | 155.36 | 151.18 | 154.14 |
| 05/13/2025 | 151.7 | 151.7 | 148.08 | 148.44 |
| 05/14/2025 | 148.67 | 148.82 | 146.12 | 146.36 |
| 05/15/2025 | 148 | 149.65 | 147.33 | 149.61 |
| 05/16/2025 | 149.67 | 151.5 | 149.22 | 151.33 |
| 05/19/2025 | 151.89 | 152.66 | 151.05 | 152.49 |
| 05/20/2025 | 152.33 | 154.04 | 152.12 | 153.66 |
| 05/21/2025 | 153.19 | 154.43 | 153 | 153.18 |
| 05/22/2025 | 152.65 | 153.32 | 151.37 | 152.61 |
| 05/23/2025 | 153 | 153.48 | 152.21 | 152.94 |
| 05/27/2025 | 152.52 | 154.04 | 151.93 | 153.25 |
| 05/28/2025 | 153.28 | 153.64 | 151.93 | 152.43 |
| 05/29/2025 | 151.75 | 154.04 | 151.56 | 153.58 |
| 05/30/2025 | 153.9 | 155.71 | 153.22 | 155.21 |
| 06/02/2025 | 154.48 | 155.54 | 152.3 | 155.4 |
| 06/03/2025 | 154.8 | 155.66 | 154.08 | 154.42 |
| 06/04/2025 | 154.93 | 154.93 | 153.13 | 153.22 |
| 06/05/2025 | 153.68 | 154.09 | 152.64 | 153.66 |
| 06/06/2025 | 154 | 156.03 | 154 | 155.03 |
| 06/09/2025 | 154.85 | 155.99 | 154.45 | 155.23 |
| 06/10/2025 | 155.43 | 157.44 | 155.02 | 156.45 |
| 06/11/2025 | 156.3 | 156.6 | 154.73 | 155.26 |
| 06/12/2025 | 156.24 | 156.68 | 155.17 | 156.66 |
| 06/13/2025 | 155.97 | 157.67 | 155.97 | 157.1 |
| 06/16/2025 | 156.42 | 156.5 | 154.45 | 155.22 |
| 06/17/2025 | 154.97 | 155.28 | 152.1 | 152.38 |
| 06/18/2025 | 152.57 | 152.65 | 150.71 | 150.73 |
| 06/20/2025 | 151.26 | 151.4 | 149.04 | 149.79 |
| 06/23/2025 | 149.74 | 151.43 | 149.74 | 151.32 |
| 06/24/2025 | 151.5 | 152.72 | 150.98 | 152.19 |
| 06/25/2025 | 151.38 | 153.07 | 150.73 | 152.28 |
| 06/26/2025 | 152.7 | 153.22 | 151.53 | 152.01 |
| 06/27/2025 | 152.01 | 153.33 | 151.01 | 152.41 |
| 06/30/2025 | 152.16 | 152.97 | 151.52 | 152.75 |
| 07/01/2025 | 153 | 157.75 | 152.81 | 155.92 |
| 07/02/2025 | 156 | 156.3 | 155.07 | 155.56 |
| 07/03/2025 | 155.43 | 156.28 | 154.88 | 156.01 |
| 07/07/2025 | 156.02 | 156.35 | 154.89 | 155.27 |
| 07/08/2025 | 154.48 | 156.76 | 154.21 | 155.79 |
| 07/09/2025 | 155.79 | 156.69 | 155.07 | 156.28 |
| 07/10/2025 | 156.1 | 159.24 | 155.82 | 157.69 |
| 07/11/2025 | 157.09 | 157.18 | 155.18 | 156.9 |
| 07/14/2025 | 156.87 | 157.47 | 155.52 | 156.82 |
| 07/15/2025 | 156.36 | 157.19 | 154.8 | 155.17 |
| 07/16/2025 | 160.3 | 166.12 | 159.8 | 164.78 |
| 07/17/2025 | 163.18 | 164.7 | 162.3 | 162.98 |
| 07/18/2025 | 163.93 | 165.1 | 163.36 | 163.7 |
| 07/21/2025 | 163.77 | 164.92 | 162.78 | 164.36 |
| 07/22/2025 | 165 | 168.06 | 164.71 | 167.93 |
| 07/23/2025 | 168.6 | 169.12 | 166.59 | 169.1 |
| 07/24/2025 | 169.5 | 169.99 | 168.88 | 169.56 |
| 07/25/2025 | 169.75 | 169.88 | 167.44 | 168.3 |
| 07/28/2025 | 167.86 | 167.94 | 165.05 | 166.22 |
| 07/29/2025 | 166.67 | 168.78 | 166.37 | 168.11 |
| 07/30/2025 | 167.7 | 168.61 | 166.78 | 167.26 |
| 07/31/2025 | 165.93 | 167.07 | 164.23 | 164.74 |
| 08/01/2025 | 165.48 | 167.62 | 164.79 | 167.33 |
| 08/04/2025 | 167.03 | 171.19 | 166.64 | 171.04 |
| 08/05/2025 | 170.54 | 171.56 | 169.65 | 170.74 |
| 08/06/2025 | 169.91 | 172.18 | 169.68 | 170.59 |
| 08/07/2025 | 171.17 | 171.62 | 169.92 | 171.53 |
| 08/08/2025 | 171.02 | 173.96 | 170.39 | 173.33 |
| 08/11/2025 | 173.4 | 174.6 | 173.05 | 173.82 |
| 08/12/2025 | 174 | 174.76 | 171.81 | 172.78 |
| 08/13/2025 | 173 | 174.54 | 172.7 | 174.42 |
| 08/14/2025 | 174.31 | 175.72 | 172.72 | 174.72 |
| 08/15/2025 | 175.57 | 177.27 | 174.96 | 176.64 |
| 08/18/2025 | 176.5 | 177.57 | 176.1 | 176.25 |
| 08/19/2025 | 176.04 | 178.18 | 175.98 | 177.8 |
| 08/20/2025 | 178.5 | 180.61 | 178 | 178.84 |
| 08/21/2025 | 178.55 | 180.08 | 178.16 | 178.93 |
| 08/22/2025 | 180.04 | 181.16 | 177.47 | 179.29 |
| 08/25/2025 | 179.52 | 180.26 | 178.29 | 178.41 |
| 08/26/2025 | 176.75 | 177.16 | 175.77 | 176.49 |
| 08/27/2025 | 176.97 | 177.69 | 176.16 | 176.79 |
| 08/28/2025 | 176.37 | 176.49 | 174.63 | 175.45 |
| 08/29/2025 | 175.97 | 177.41 | 175.45 | 177.17 |
| 09/02/2025 | 177.47 | 179.2 | 176.89 | 178.06 |
| 09/03/2025 | 177.67 | 178.29 | 176.53 | 178 |
| 09/04/2025 | 178 | 178.9 | 177.55 | 178.76 |
| 09/05/2025 | 178 | 179.51 | 176.56 | 178.43 |
| 09/08/2025 | 177.36 | 179.45 | 176.7 | 178.13 |
| 09/09/2025 | 178 | 178.09 | 176.45 | 176.96 |
| 09/10/2025 | 176.3 | 176.61 | 174.33 | 175.79 |
| 09/11/2025 | 175.75 | 178.85 | 175.63 | 178.5 |
| 09/12/2025 | 177.71 | 178.8 | 176.72 | 178.06 |
| 09/15/2025 | 177.76 | 178.99 | 176.93 | 177.4 |
| 09/16/2025 | 177.57 | 177.62 | 175.65 | 176.46 |
| 09/17/2025 | 176.71 | 178.51 | 176.59 | 177.2 |
| 09/18/2025 | 176.6 | 177.02 | 173.87 | 174.16 |
| 09/19/2025 | 174.69 | 177.16 | 173.33 | 176.19 |
| 09/22/2025 | 176.09 | 176.64 | 174.12 | 174.21 |
| 09/23/2025 | 174.89 | 176.97 | 174.83 | 176.58 |
| 09/24/2025 | 176.14 | 176.95 | 175.74 | 176.69 |
| 09/25/2025 | 177.2 | 178.4 | 175.91 | 177.73 |
| 09/26/2025 | 178.6 | 179.91 | 177.32 | 179.71 |
| 09/29/2025 | 179.83 | 181.87 | 179.8 | 181.62 |
| 09/30/2025 | 181.7 | 185.99 | 181.07 | 185.42 |
| 10/01/2025 | 186 | 186.56 | 183.91 | 186.05 |
| 10/02/2025 | 184.19 | 186.59 | 184.09 | 185.98 |
| 10/03/2025 | 187.06 | 189.78 | 186.91 | 188.64 |
| 10/06/2025 | 188 | 189.92 | 187.37 | 188.16 |
| 10/07/2025 | 183.77 | 189.23 | 182.94 | 188.89 |
| 10/08/2025 | 188.87 | 190.22 | 188.27 | 189.69 |
| 10/09/2025 | 190 | 192.1 | 189.73 | 191.08 |
| 10/10/2025 | 192.01 | 192.07 | 189.85 | 190.72 |
| 10/13/2025 | 189.83 | 191.3 | 189.28 | 190.9 |
| 10/14/2025 | 192.92 | 194.4 | 185.88 | 190.85 |
| 10/15/2025 | 191.48 | 193.57 | 189.3 | 191.17 |
| 10/16/2025 | 191.34 | 193.05 | 190.43 | 192.12 |
| 10/17/2025 | 192.5 | 193.6 | 191.68 | 193.22 |
| 10/20/2025 | 193.5 | 194.48 | 192.33 | 193.72 |
| 10/21/2025 | 193.01 | 193.55 | 191.77 | 191.88 |
| 10/22/2025 | 192 | 193.45 | 191.78 | 192.94 |
| 10/23/2025 | 192.56 | 194 | 191.54 | 192.47 |
| 10/24/2025 | 192.2 | 192.31 | 189.42 | 190.4 |
| 10/27/2025 | 189.99 | 190.8 | 189.53 | 190.3 |
| 10/28/2025 | 189.26 | 189.51 | 186.62 | 186.93 |
| 10/29/2025 | 186.7 | 187.1 | 184.66 | 186.6 |
| 10/30/2025 | 187.08 | 189.38 | 186.91 | 189.05 |
| 10/31/2025 | 187.46 | 189.5 | 186.76 | 188.87 |
| 11/03/2025 | 189 | 189.03 | 185.52 | 186.26 |
| 11/04/2025 | 186.83 | 187.82 | 185.62 | 186.86 |
| 11/05/2025 | 186.64 | 187.83 | 185.4 | 186 |
| 11/06/2025 | 186.76 | 187.52 | 185.37 | 186.97 |
| 11/07/2025 | 187.74 | 188.35 | 185.7 | 186.57 |
| 11/10/2025 | 186 | 188.42 | 185.12 | 188.41 |
| 11/11/2025 | 189.39 | 193.92 | 189.05 | 193.83 |
| 11/12/2025 | 193.36 | 195.55 | 193.07 | 194.39 |
| 11/13/2025 | 194.21 | 196 | 193.45 | 195.25 |
| 11/14/2025 | 195 | 197.18 | 193.55 | 195.93 |
| 11/17/2025 | 196.96 | 200.28 | 195.9 | 199.58 |
| 11/18/2025 | 199.01 | 200.3 | 198.53 | 200 |
| 11/19/2025 | 200 | 203.48 | 199.38 | 202.51 |
| 11/20/2025 | 202 | 204.51 | 201.57 | 203.07 |
| 11/21/2025 | 203.96 | 206.94 | 202.99 | 203.9 |
| 11/24/2025 | 203.71 | 206.12 | 203 | 206.05 |
| 11/25/2025 | 205.18 | 207.72 | 205.18 | 206.67 |
| 11/26/2025 | 206.49 | 207.81 | 205.94 | 207.56 |
| 11/28/2025 | 207 | 207.46 | 204.63 | 206.92 |
| 12/01/2025 | 206.5 | 207.7 | 205.34 | 205.34 |
| 12/02/2025 | 205.24 | 205.61 | 203.1 | 205.42 |
| 12/03/2025 | 205.9 | 207.02 | 204.99 | 205.33 |
| 12/04/2025 | 204.59 | 204.86 | 201.71 | 202.48 |
| 12/05/2025 | 202.98 | 203.45 | 200.81 | 201.93 |
| 12/08/2025 | 202.66 | 203.26 | 200.99 | 201.62 |
| 12/09/2025 | 202.92 | 205.54 | 199.91 | 199.96 |
| 12/10/2025 | 200.59 | 206.8 | 200.18 | 206.54 |
| 12/11/2025 | 207.9 | 211.24 | 207.83 | 210.01 |
| 12/12/2025 | 210.28 | 212.27 | 208.96 | 211.58 |
| 12/15/2025 | 210.35 | 215.19 | 209.01 | 214.17 |
| 12/16/2025 | 214 | 214.73 | 208.81 | 209.3 |
| 12/17/2025 | 209.39 | 211.52 | 208.46 | 210.33 |
| 12/18/2025 | 209.8 | 211.06 | 207.76 | 208.31 |
| 12/19/2025 | 207.56 | 209.24 | 206.03 | 206.37 |
| 12/22/2025 | 206.13 | 208.08 | 205.5 | 207.32 |
| 12/23/2025 | 205.02 | 206.53 | 203.28 | 205.78 |
| 12/24/2025 | 206 | 207.94 | 205.57 | 207.78 |
| 12/26/2025 | 207.53 | 208.04 | 206.71 | 207.63 |
| 12/29/2025 | 208 | 209.47 | 207.38 | 207.56 |
| 12/30/2025 | 207.51 | 207.69 | 206.52 | 206.91 |
| 12/31/2025 | 206.91 | 207.5 | 206.37 | 206.95 |