Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Johnson & Johnson logo
JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JNJ: Johnson & Johnson Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 169.8286
CLOSE 170.1553

Low

LOW 140.68

High

HIGH 215.19
DATEOPENHIGHLOWCLOSE
01/02/2025145.23145.77143.78144.02
01/03/2025144.07144.57143.62144.19
01/06/2025143.51144.82142.93143.66
01/07/2025143.76147.18143.59146.23
01/08/2025145.49145.59141.44142.27
01/10/2025141143.67140.68142.06
01/13/2025142.98145.07142.31144.47
01/14/2025144.5144.81142.86144.75
01/15/2025145.31146.05144.26144.97
01/16/2025144.32148.07144.06147.77
01/17/2025147.44148.38146.61147.03
01/21/2025147.56148.86147.05148.15
01/22/2025144145.47142.11145.27
01/23/2025145.44147.91144.81146.64
01/24/2025146.81147.63146.38146.82
01/27/2025148.45153.45148152.91
01/28/2025152.66152.97150.3150.38
01/29/2025150.5151.88150151.15
01/30/2025151.91154.14151.36152.87
01/31/2025152.62153.18152.06152.15
02/03/2025152152.47150.78151.87
02/04/2025151.36154.18150.95153.49
02/05/2025153.82154.73153.31154.69
02/06/2025154.79154.84153.38153.51
02/07/2025153.53154.49152.8153.12
02/10/2025153.61154.37152.29154.24
02/11/2025154.11156.39153.94156.13
02/12/2025155.27155.66154.27155.26
02/13/2025155.26158.13154.79157.25
02/14/2025157.29157.47156.06156.15
02/18/2025154.14155.45153.24154.99
02/19/2025155158.3154.75157.89
02/20/2025156.95159.95156.95159.68
02/21/2025159.88163.51159.28162.3
02/24/2025162.68164.87162.05163.74
02/25/2025164.1166.43163.94166.09
02/26/2025165.08165.13162.56163.08
02/27/2025162.31163.95161.73163.73
02/28/2025164.31165.94162.7165.02
03/03/2025164.96167.33164.84167.28
03/04/2025168.08169.99165.32165.42
03/05/2025164.51166.46163.53165.12
03/06/2025165165.87163.51165.83
03/07/2025165.13168.46164.7166.69
03/10/2025167.48169.9167.05167.7
03/11/2025167.2167.3165.05165.86
03/12/2025163.73164.21162.23162.85
03/13/2025163.43164.54162.66162.99
03/14/2025162.12163.15161.1162.81
03/17/2025162.41163.5161.73162.84
03/18/2025163.44164.86162.97164.25
03/19/2025163.97164.36162.21162.99
03/20/2025163163.2161.93163.02
03/21/2025163164.13162.48163.63
03/24/2025162.84164.39162.5163.29
03/25/2025163.52164.19160.56161.02
03/26/2025161.21162.49160.64161.72
03/27/2025162.35164.07161.32163.13
03/28/2025163.59164.52162.91163.71
03/31/2025164.37166.63164.23165.84
04/01/2025160.73161.81153.13153.25
04/02/2025154.01155.79153.45155.36
04/03/2025158.75160.65157.48159.82
04/04/2025159.16159.82152.93153.24
04/07/2025151.28152.71147.4150.62
04/08/2025153.59153.59148150
04/09/2025142.2153.19141.5150.97
04/10/2025150.37151.2145.13148.69
04/11/2025149.33152.35148.19151.73
04/14/2025151.59154.67151.17154.36
04/15/2025155.7156.3152.1153.62
04/16/2025155.37155.63152.24153.91
04/17/2025154.16159.44154.16157.47
04/21/2025157.96158.23155.49156.92
04/22/2025157.55158.72156.26157.75
04/23/2025156.49157.1154.33155.24
04/24/2025155.8155.9153.44154.93
04/25/2025154.32154.9152.45154.58
04/28/2025155.5155.81153.82155.35
04/29/2025155.45157.02154.29155.91
04/30/2025158.2158.2155.02156.31
05/01/2025155155.09153.36154.46
05/02/2025156.07156.72155.04156.12
05/05/2025156.67156.79154.73155
05/06/2025154.82155.9153.69154.47
05/07/2025154.74157.94154.5157.3
05/08/2025155.82157.03154.78155.66
05/09/2025155.42156.06153.81154.22
05/12/2025152.02155.36151.18154.14
05/13/2025151.7151.7148.08148.44
05/14/2025148.67148.82146.12146.36
05/15/2025148149.65147.33149.61
05/16/2025149.67151.5149.22151.33
05/19/2025151.89152.66151.05152.49
05/20/2025152.33154.04152.12153.66
05/21/2025153.19154.43153153.18
05/22/2025152.65153.32151.37152.61
05/23/2025153153.48152.21152.94
05/27/2025152.52154.04151.93153.25
05/28/2025153.28153.64151.93152.43
05/29/2025151.75154.04151.56153.58
05/30/2025153.9155.71153.22155.21
06/02/2025154.48155.54152.3155.4
06/03/2025154.8155.66154.08154.42
06/04/2025154.93154.93153.13153.22
06/05/2025153.68154.09152.64153.66
06/06/2025154156.03154155.03
06/09/2025154.85155.99154.45155.23
06/10/2025155.43157.44155.02156.45
06/11/2025156.3156.6154.73155.26
06/12/2025156.24156.68155.17156.66
06/13/2025155.97157.67155.97157.1
06/16/2025156.42156.5154.45155.22
06/17/2025154.97155.28152.1152.38
06/18/2025152.57152.65150.71150.73
06/20/2025151.26151.4149.04149.79
06/23/2025149.74151.43149.74151.32
06/24/2025151.5152.72150.98152.19
06/25/2025151.38153.07150.73152.28
06/26/2025152.7153.22151.53152.01
06/27/2025152.01153.33151.01152.41
06/30/2025152.16152.97151.52152.75
07/01/2025153157.75152.81155.92
07/02/2025156156.3155.07155.56
07/03/2025155.43156.28154.88156.01
07/07/2025156.02156.35154.89155.27
07/08/2025154.48156.76154.21155.79
07/09/2025155.79156.69155.07156.28
07/10/2025156.1159.24155.82157.69
07/11/2025157.09157.18155.18156.9
07/14/2025156.87157.47155.52156.82
07/15/2025156.36157.19154.8155.17
07/16/2025160.3166.12159.8164.78
07/17/2025163.18164.7162.3162.98
07/18/2025163.93165.1163.36163.7
07/21/2025163.77164.92162.78164.36
07/22/2025165168.06164.71167.93
07/23/2025168.6169.12166.59169.1
07/24/2025169.5169.99168.88169.56
07/25/2025169.75169.88167.44168.3
07/28/2025167.86167.94165.05166.22
07/29/2025166.67168.78166.37168.11
07/30/2025167.7168.61166.78167.26
07/31/2025165.93167.07164.23164.74
08/01/2025165.48167.62164.79167.33
08/04/2025167.03171.19166.64171.04
08/05/2025170.54171.56169.65170.74
08/06/2025169.91172.18169.68170.59
08/07/2025171.17171.62169.92171.53
08/08/2025171.02173.96170.39173.33
08/11/2025173.4174.6173.05173.82
08/12/2025174174.76171.81172.78
08/13/2025173174.54172.7174.42
08/14/2025174.31175.72172.72174.72
08/15/2025175.57177.27174.96176.64
08/18/2025176.5177.57176.1176.25
08/19/2025176.04178.18175.98177.8
08/20/2025178.5180.61178178.84
08/21/2025178.55180.08178.16178.93
08/22/2025180.04181.16177.47179.29
08/25/2025179.52180.26178.29178.41
08/26/2025176.75177.16175.77176.49
08/27/2025176.97177.69176.16176.79
08/28/2025176.37176.49174.63175.45
08/29/2025175.97177.41175.45177.17
09/02/2025177.47179.2176.89178.06
09/03/2025177.67178.29176.53178
09/04/2025178178.9177.55178.76
09/05/2025178179.51176.56178.43
09/08/2025177.36179.45176.7178.13
09/09/2025178178.09176.45176.96
09/10/2025176.3176.61174.33175.79
09/11/2025175.75178.85175.63178.5
09/12/2025177.71178.8176.72178.06
09/15/2025177.76178.99176.93177.4
09/16/2025177.57177.62175.65176.46
09/17/2025176.71178.51176.59177.2
09/18/2025176.6177.02173.87174.16
09/19/2025174.69177.16173.33176.19
09/22/2025176.09176.64174.12174.21
09/23/2025174.89176.97174.83176.58
09/24/2025176.14176.95175.74176.69
09/25/2025177.2178.4175.91177.73
09/26/2025178.6179.91177.32179.71
09/29/2025179.83181.87179.8181.62
09/30/2025181.7185.99181.07185.42
10/01/2025186186.56183.91186.05
10/02/2025184.19186.59184.09185.98
10/03/2025187.06189.78186.91188.64
10/06/2025188189.92187.37188.16
10/07/2025183.77189.23182.94188.89
10/08/2025188.87190.22188.27189.69
10/09/2025190192.1189.73191.08
10/10/2025192.01192.07189.85190.72
10/13/2025189.83191.3189.28190.9
10/14/2025192.92194.4185.88190.85
10/15/2025191.48193.57189.3191.17
10/16/2025191.34193.05190.43192.12
10/17/2025192.5193.6191.68193.22
10/20/2025193.5194.48192.33193.72
10/21/2025193.01193.55191.77191.88
10/22/2025192193.45191.78192.94
10/23/2025192.56194191.54192.47
10/24/2025192.2192.31189.42190.4
10/27/2025189.99190.8189.53190.3
10/28/2025189.26189.51186.62186.93
10/29/2025186.7187.1184.66186.6
10/30/2025187.08189.38186.91189.05
10/31/2025187.46189.5186.76188.87
11/03/2025189189.03185.52186.26
11/04/2025186.83187.82185.62186.86
11/05/2025186.64187.83185.4186
11/06/2025186.76187.52185.37186.97
11/07/2025187.74188.35185.7186.57
11/10/2025186188.42185.12188.41
11/11/2025189.39193.92189.05193.83
11/12/2025193.36195.55193.07194.39
11/13/2025194.21196193.45195.25
11/14/2025195197.18193.55195.93
11/17/2025196.96200.28195.9199.58
11/18/2025199.01200.3198.53200
11/19/2025200203.48199.38202.51
11/20/2025202204.51201.57203.07
11/21/2025203.96206.94202.99203.9
11/24/2025203.71206.12203206.05
11/25/2025205.18207.72205.18206.67
11/26/2025206.49207.81205.94207.56
11/28/2025207207.46204.63206.92
12/01/2025206.5207.7205.34205.34
12/02/2025205.24205.61203.1205.42
12/03/2025205.9207.02204.99205.33
12/04/2025204.59204.86201.71202.48
12/05/2025202.98203.45200.81201.93
12/08/2025202.66203.26200.99201.62
12/09/2025202.92205.54199.91199.96
12/10/2025200.59206.8200.18206.54
12/11/2025207.9211.24207.83210.01
12/12/2025210.28212.27208.96211.58
12/15/2025210.35215.19209.01214.17
12/16/2025214214.73208.81209.3
12/17/2025209.39211.52208.46210.33
12/18/2025209.8211.06207.76208.31
12/19/2025207.56209.24206.03206.37
12/22/2025206.13208.08205.5207.32
12/23/2025205.02206.53203.28205.78
12/24/2025206207.94205.57207.78
12/26/2025207.53208.04206.71207.63
12/29/2025208209.47207.38207.56
12/30/2025207.51207.69206.52206.91
12/31/2025206.91207.5206.37206.95