Education
About Us
Working with TipRanks
Follow Us
Johnson & Johnson (JNJ)
NYSE:JNJ
Time Period
1Y
Events
Historical Prices
Rows:
Nov 24, 2025
203.71
206.12
203.00
206.05
206.05
+1.05%
14,803,870
1.72
Nov 21, 2025
203.96
206.94
202.99
203.90
203.90
+0.41%
13,189,060
1.56
Nov 20, 2025
202.00
204.51
201.57
203.07
203.07
+0.28%
10,612,550
1.26
Nov 19, 2025
200.00
203.48
199.38
202.51
202.51
+1.25%
14,690,840
1.76
Nov 18, 2025
199.01
200.30
198.53
200.00
200.00
+0.21%
12,468,620
1.50
Nov 17, 2025
196.96
200.28
195.90
199.58
199.58
+1.86%
13,257,000
1.61
Nov 14, 2025
195.00
197.18
193.55
195.93
195.93
+0.35%
8,824,847
1.07
Nov 13, 2025
194.21
196.00
193.45
195.25
195.25
+0.44%
8,631,614
1.04
Nov 12, 2025
193.36
195.55
193.07
194.39
194.39
+0.29%
8,803,005
1.07
Nov 11, 2025
189.39
193.92
189.05
193.83
193.83
+2.88%
7,465,592
0.91
Nov 10, 2025
186.00
188.42
185.12
188.41
188.41
+0.99%
5,324,077
0.64
Nov 07, 2025
187.74
188.35
185.70
186.57
186.57
-0.21%
6,959,209
0.84
Nov 06, 2025
186.76
187.52
185.37
186.97
186.97
+0.52%
6,767,417
0.82
Nov 05, 2025
186.64
187.83
185.40
186.00
186.00
-0.46%
5,049,443
0.60
Nov 04, 2025
186.83
187.82
185.62
186.86
186.86
+0.32%
7,209,395
0.86
Nov 03, 2025
189.00
189.03
185.52
186.26
186.26
-1.38%
7,542,636
0.90
Oct 31, 2025
187.46
189.50
186.76
188.87
188.87
-0.10%
8,791,062
1.04
Oct 30, 2025
187.08
189.38
186.91
189.05
189.05
+1.31%
7,041,253
0.83
Oct 29, 2025
186.70
187.10
184.66
186.60
186.60
-0.18%
10,535,140
1.24
Oct 28, 2025
189.26
189.51
186.62
186.93
186.93
-1.77%
8,326,292
0.98
Oct 27, 2025
189.99
190.80
189.53
190.30
190.30
-0.05%
7,072,717
0.84
Oct 24, 2025
192.20
192.31
189.42
190.40
190.40
-1.08%
6,903,379
0.81
Oct 23, 2025
192.56
194.00
191.54
192.47
192.47
-0.24%
8,882,491
1.05
Oct 22, 2025
192.00
193.45
191.78
192.94
192.94
+0.55%
6,343,472
0.75
Oct 21, 2025
193.01
193.55
191.77
191.88
191.88
-0.95%
6,716,360
0.79
Oct 20, 2025
193.50
194.48
192.33
193.72
193.72
+0.26%
7,962,783
0.93
Oct 17, 2025
192.50
193.60
191.68
193.22
193.22
+0.57%
7,764,449
0.91
Oct 16, 2025
191.34
193.05
190.43
192.12
192.12
+0.50%
10,611,760
1.24
Oct 15, 2025
191.48
193.57
189.30
191.17
191.17
+0.17%
9,472,995
1.11
Oct 14, 2025
192.92
194.40
185.88
190.85
190.85
-0.03%
13,613,340
1.57
Oct 13, 2025
189.83
191.30
189.28
190.90
190.90
+0.09%
7,979,476
0.92
Oct 10, 2025
192.01
192.07
189.85
190.72
190.72
-0.19%
9,598,019
1.11
Oct 09, 2025
190.00
192.10
189.73
191.08
191.08
+0.73%
7,484,764
0.86
Oct 08, 2025
188.87
190.22
188.27
189.69
189.69
+0.42%
5,751,163
0.66
Oct 07, 2025
183.77
189.23
182.94
188.89
188.89
+0.39%
8,776,784
1.01
Oct 06, 2025
188.00
189.92
187.37
188.16
188.16
-0.25%
5,806,089
0.67
Oct 03, 2025
187.06
189.78
186.91
188.64
188.64
+1.43%
8,675,087
1.00
Oct 02, 2025
184.19
186.59
184.09
185.98
185.98
-0.04%
7,728,069
0.90
Oct 01, 2025
186.00
186.56
183.91
186.05
186.05
+0.34%
13,063,790
1.55
Sep 30, 2025
181.70
185.99
181.07
185.42
185.42
+2.09%
11,569,020
1.37
Sep 29, 2025
179.83
181.87
179.80
181.62
181.62
+1.06%
8,597,083
1.02
Sep 26, 2025
178.60
179.91
177.32
179.71
179.71
+1.11%
8,634,403
1.02
Sep 25, 2025
177.20
178.40
175.91
177.73
177.73
+0.59%
8,474,975
1.00
Sep 24, 2025
176.14
176.95
175.74
176.69
176.69
+0.06%
6,676,770
0.79
Sep 23, 2025
174.89
176.97
174.83
176.58
176.58
+1.36%
8,350,743
0.99
Sep 22, 2025
176.09
176.64
174.12
174.21
174.21
-1.12%
7,193,868
0.85
Sep 19, 2025
174.69
177.16
173.33
176.19
176.19
+1.17%
25,620,949
3.04
Sep 18, 2025
176.60
177.02
173.87
174.16
174.16
-1.72%
8,200,854
0.97
Sep 17, 2025
176.71
178.51
176.59
177.20
177.20
+0.42%
6,715,188
0.80
Sep 16, 2025
177.57
177.62
175.65
176.46
176.46
-0.53%
7,959,652
0.95
Rows: