Johnson & Johnson (JNJ)
NYSE: JNJ · Real-Time Price · USD
201.93
-0.55 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
201.98
+0.05 (0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.98 | 203.45 | 200.81 | 201.93 | 201.93 | -0.27% | 6,884,595 |
| Dec 4, 2025 | 204.59 | 204.86 | 201.71 | 202.48 | 202.48 | -1.39% | 8,763,728 |
| Dec 3, 2025 | 205.90 | 207.02 | 204.99 | 205.33 | 205.33 | -0.04% | 7,488,276 |
| Dec 2, 2025 | 205.24 | 205.61 | 203.10 | 205.42 | 205.42 | 0.04% | 8,257,879 |
| Dec 1, 2025 | 206.50 | 207.70 | 205.34 | 205.34 | 205.34 | -0.76% | 8,365,354 |
| Nov 28, 2025 | 207.00 | 207.46 | 204.63 | 206.92 | 206.92 | -0.31% | 5,634,095 |
| Nov 26, 2025 | 206.49 | 207.81 | 205.94 | 207.56 | 207.56 | 0.43% | 6,693,764 |
| Nov 25, 2025 | 205.18 | 207.72 | 205.18 | 206.67 | 206.67 | 0.30% | 9,801,876 |
| Nov 24, 2025 | 203.71 | 206.12 | 203.00 | 206.05 | 204.75 | 1.05% | 14,569,232 |
| Nov 21, 2025 | 203.96 | 206.94 | 202.99 | 203.90 | 202.61 | 0.41% | 13,189,055 |
| Nov 20, 2025 | 202.00 | 204.51 | 201.57 | 203.07 | 201.79 | 0.28% | 10,612,550 |
| Nov 19, 2025 | 200.00 | 203.48 | 199.38 | 202.51 | 201.23 | 1.25% | 14,690,837 |
| Nov 18, 2025 | 199.01 | 200.30 | 198.53 | 200.00 | 198.74 | 0.21% | 12,468,619 |
| Nov 17, 2025 | 196.96 | 200.28 | 195.90 | 199.58 | 198.32 | 1.86% | 13,256,995 |
| Nov 14, 2025 | 195.00 | 197.18 | 193.55 | 195.93 | 194.69 | 0.35% | 8,824,847 |
| Nov 13, 2025 | 194.21 | 196.00 | 193.45 | 195.25 | 194.02 | 0.44% | 8,631,614 |
| Nov 12, 2025 | 193.36 | 195.55 | 193.07 | 194.39 | 193.16 | 0.29% | 8,803,005 |
| Nov 11, 2025 | 189.39 | 193.92 | 189.05 | 193.83 | 192.61 | 2.88% | 7,465,592 |
| Nov 10, 2025 | 186.00 | 188.42 | 185.12 | 188.41 | 187.22 | 0.99% | 5,324,077 |
| Nov 7, 2025 | 187.74 | 188.35 | 185.70 | 186.57 | 185.39 | -0.21% | 6,959,209 |
| Nov 6, 2025 | 186.76 | 187.52 | 185.37 | 186.97 | 185.79 | 0.52% | 6,767,417 |
| Nov 5, 2025 | 186.64 | 187.83 | 185.40 | 186.00 | 184.83 | -0.46% | 5,049,443 |
| Nov 4, 2025 | 186.83 | 187.82 | 185.62 | 186.86 | 185.68 | 0.32% | 7,209,395 |
| Nov 3, 2025 | 189.00 | 189.03 | 185.52 | 186.26 | 185.08 | -1.38% | 7,542,636 |
| Oct 31, 2025 | 187.46 | 189.50 | 186.76 | 188.87 | 187.68 | -0.10% | 8,791,666 |
| Oct 30, 2025 | 187.08 | 189.38 | 186.91 | 189.05 | 187.86 | 1.31% | 7,072,517 |
| Oct 29, 2025 | 186.70 | 187.10 | 184.66 | 186.60 | 185.42 | -0.18% | 10,551,079 |
| Oct 28, 2025 | 189.26 | 189.51 | 186.62 | 186.93 | 185.75 | -1.77% | 8,329,457 |
| Oct 27, 2025 | 189.99 | 190.80 | 189.53 | 190.30 | 189.10 | -0.05% | 7,125,956 |
| Oct 24, 2025 | 192.20 | 192.31 | 189.42 | 190.40 | 189.20 | -1.08% | 6,903,379 |
| Oct 23, 2025 | 192.56 | 194.00 | 191.54 | 192.47 | 191.26 | -0.24% | 8,882,491 |
| Oct 22, 2025 | 192.00 | 193.45 | 191.78 | 192.94 | 191.72 | 0.55% | 6,343,472 |
| Oct 21, 2025 | 193.01 | 193.55 | 191.77 | 191.88 | 190.67 | -0.95% | 6,716,360 |
| Oct 20, 2025 | 193.50 | 194.48 | 192.34 | 193.72 | 192.50 | 0.26% | 8,034,740 |
| Oct 17, 2025 | 192.50 | 193.60 | 191.68 | 193.22 | 192.00 | 0.57% | 7,764,449 |
| Oct 16, 2025 | 191.34 | 193.05 | 190.43 | 192.12 | 190.91 | 0.50% | 10,611,760 |
| Oct 15, 2025 | 191.48 | 193.57 | 189.30 | 191.17 | 189.96 | 0.17% | 9,472,995 |
| Oct 14, 2025 | 192.92 | 194.40 | 185.88 | 190.85 | 189.65 | -0.03% | 13,613,340 |
| Oct 13, 2025 | 189.83 | 191.30 | 189.28 | 190.90 | 189.70 | 0.09% | 7,979,476 |
| Oct 10, 2025 | 192.01 | 192.07 | 189.85 | 190.72 | 189.52 | -0.19% | 9,598,019 |
| Oct 9, 2025 | 190.00 | 192.10 | 189.73 | 191.08 | 189.87 | 0.73% | 7,484,764 |
| Oct 8, 2025 | 188.87 | 190.22 | 188.27 | 189.69 | 188.49 | 0.42% | 5,751,163 |
| Oct 7, 2025 | 183.77 | 189.23 | 182.94 | 188.89 | 187.70 | 0.39% | 8,776,784 |
| Oct 6, 2025 | 188.00 | 189.92 | 187.37 | 188.16 | 186.97 | -0.25% | 5,806,089 |
| Oct 3, 2025 | 187.06 | 189.78 | 186.91 | 188.64 | 187.45 | 1.43% | 8,675,087 |
| Oct 2, 2025 | 184.19 | 186.59 | 184.09 | 185.98 | 184.81 | -0.04% | 7,728,069 |
| Oct 1, 2025 | 186.00 | 186.56 | 183.91 | 186.05 | 184.88 | 0.34% | 13,063,788 |
| Sep 30, 2025 | 181.70 | 185.99 | 181.07 | 185.42 | 184.25 | 2.09% | 11,569,019 |
| Sep 29, 2025 | 179.83 | 181.87 | 179.80 | 181.62 | 180.47 | 1.06% | 8,597,083 |
| Sep 26, 2025 | 178.60 | 179.91 | 177.32 | 179.71 | 178.58 | 1.11% | 8,634,403 |
| Sep 25, 2025 | 177.20 | 178.40 | 175.91 | 177.73 | 176.61 | 0.59% | 8,474,975 |
| Sep 24, 2025 | 176.14 | 176.95 | 175.74 | 176.69 | 175.58 | 0.06% | 6,676,770 |
| Sep 23, 2025 | 174.89 | 176.97 | 174.83 | 176.58 | 175.47 | 1.36% | 8,350,743 |
| Sep 22, 2025 | 176.09 | 176.64 | 174.12 | 174.21 | 173.11 | -1.12% | 7,193,868 |
| Sep 19, 2025 | 174.69 | 177.16 | 173.33 | 176.19 | 175.08 | 1.17% | 25,620,954 |
| Sep 18, 2025 | 176.60 | 177.02 | 173.87 | 174.16 | 173.06 | -1.72% | 8,200,854 |
| Sep 17, 2025 | 176.71 | 178.51 | 176.59 | 177.20 | 176.08 | 0.42% | 6,715,188 |
| Sep 16, 2025 | 177.57 | 177.62 | 175.65 | 176.46 | 175.35 | -0.53% | 7,959,652 |
| Sep 15, 2025 | 177.76 | 178.99 | 176.93 | 177.40 | 176.28 | -0.37% | 4,768,547 |
| Sep 12, 2025 | 177.71 | 178.80 | 176.72 | 178.06 | 176.94 | -0.25% | 7,220,473 |
| Sep 11, 2025 | 175.75 | 178.85 | 175.63 | 178.50 | 177.37 | 1.54% | 5,792,527 |
| Sep 10, 2025 | 176.30 | 176.61 | 174.33 | 175.79 | 174.68 | -0.66% | 6,891,590 |
| Sep 9, 2025 | 178.00 | 178.09 | 176.45 | 176.96 | 175.84 | -0.66% | 6,005,703 |
| Sep 8, 2025 | 177.36 | 179.45 | 176.70 | 178.13 | 177.01 | -0.17% | 8,382,514 |
| Sep 5, 2025 | 178.00 | 179.51 | 176.56 | 178.43 | 177.30 | -0.18% | 9,733,803 |
| Sep 4, 2025 | 178.00 | 178.90 | 177.55 | 178.76 | 177.63 | 0.43% | 7,854,833 |
| Sep 3, 2025 | 177.67 | 178.29 | 176.53 | 178.00 | 176.88 | -0.03% | 7,111,689 |
| Sep 2, 2025 | 177.47 | 179.20 | 176.89 | 178.06 | 176.94 | 0.50% | 9,049,003 |
| Aug 29, 2025 | 175.97 | 177.41 | 175.45 | 177.17 | 176.05 | 0.98% | 6,942,311 |
| Aug 28, 2025 | 176.37 | 176.49 | 174.63 | 175.45 | 174.34 | -0.76% | 6,424,695 |
| Aug 27, 2025 | 176.97 | 177.69 | 176.16 | 176.79 | 175.67 | 0.17% | 5,951,099 |
| Aug 26, 2025 | 176.75 | 177.16 | 175.77 | 176.49 | 175.38 | -1.08% | 9,145,045 |
| Aug 25, 2025 | 179.52 | 180.26 | 178.29 | 178.41 | 175.99 | -0.49% | 6,229,149 |
| Aug 22, 2025 | 180.04 | 181.16 | 177.47 | 179.29 | 176.86 | 0.20% | 9,524,308 |
| Aug 21, 2025 | 178.55 | 180.08 | 178.16 | 178.93 | 176.51 | 0.05% | 8,859,552 |
| Aug 20, 2025 | 178.50 | 180.61 | 178.00 | 178.84 | 176.42 | 0.58% | 9,030,396 |
| Aug 19, 2025 | 176.04 | 178.18 | 175.98 | 177.80 | 175.39 | 0.88% | 9,274,182 |
| Aug 18, 2025 | 176.50 | 177.57 | 176.10 | 176.25 | 173.86 | -0.22% | 9,284,138 |
| Aug 15, 2025 | 175.57 | 177.27 | 174.96 | 176.64 | 174.25 | 1.10% | 9,477,559 |
| Aug 14, 2025 | 174.31 | 175.72 | 172.72 | 174.72 | 172.35 | 0.17% | 8,241,942 |
| Aug 13, 2025 | 173.00 | 174.54 | 172.70 | 174.42 | 172.06 | 0.95% | 5,878,666 |
| Aug 12, 2025 | 174.00 | 174.76 | 171.81 | 172.78 | 170.44 | -0.60% | 7,917,437 |
| Aug 11, 2025 | 173.40 | 174.60 | 173.05 | 173.82 | 171.46 | 0.28% | 7,256,778 |
| Aug 8, 2025 | 171.02 | 173.96 | 170.39 | 173.33 | 170.98 | 1.05% | 7,686,765 |
| Aug 7, 2025 | 171.17 | 171.62 | 169.92 | 171.53 | 169.21 | 0.55% | 9,315,942 |
| Aug 6, 2025 | 169.91 | 172.18 | 169.68 | 170.59 | 168.28 | -0.09% | 8,957,240 |
| Aug 5, 2025 | 170.54 | 171.56 | 169.65 | 170.74 | 168.43 | -0.18% | 7,934,442 |
| Aug 4, 2025 | 167.03 | 171.19 | 166.64 | 171.04 | 168.72 | 2.22% | 12,679,095 |
| Aug 1, 2025 | 165.48 | 167.62 | 164.79 | 167.33 | 165.06 | 1.57% | 8,928,229 |
| Jul 31, 2025 | 165.93 | 167.07 | 164.23 | 164.74 | 162.51 | -1.51% | 11,036,179 |
| Jul 30, 2025 | 167.70 | 168.61 | 166.78 | 167.26 | 164.99 | -0.51% | 6,189,161 |
| Jul 29, 2025 | 166.67 | 168.78 | 166.37 | 168.11 | 165.83 | 1.14% | 7,663,408 |
| Jul 28, 2025 | 167.86 | 167.94 | 165.05 | 166.22 | 163.97 | -1.24% | 8,014,640 |
| Jul 25, 2025 | 169.75 | 169.88 | 167.44 | 168.30 | 166.02 | -0.74% | 6,255,183 |
| Jul 24, 2025 | 169.50 | 169.99 | 168.88 | 169.56 | 167.26 | 0.27% | 6,636,918 |
| Jul 23, 2025 | 168.60 | 169.12 | 166.59 | 169.10 | 166.81 | 0.70% | 10,617,636 |
| Jul 22, 2025 | 165.00 | 168.06 | 164.71 | 167.93 | 165.65 | 2.17% | 9,287,991 |
| Jul 21, 2025 | 163.77 | 164.92 | 162.78 | 164.36 | 162.13 | 0.40% | 8,254,003 |
| Jul 18, 2025 | 163.93 | 165.10 | 163.36 | 163.70 | 161.48 | 0.44% | 9,793,046 |
| Jul 17, 2025 | 163.18 | 164.70 | 162.30 | 162.98 | 160.77 | -1.09% | 11,295,747 |