Education
About Us
Working with TipRanks
Follow Us
Johnson & Johnson (JNJ)
NYSE:JNJ
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2025
153.28
153.64
151.93
152.43
152.43
-0.54%
8,459,310
0.89
May 27, 2025
152.52
154.05
151.93
153.25
153.25
+1.06%
6,990,694
0.73
May 23, 2025
153.00
153.48
152.21
152.94
151.64
+1.08%
6,727,539
0.70
May 22, 2025
152.65
153.32
151.37
152.61
151.31
+0.48%
7,535,335
0.77
May 21, 2025
153.19
154.43
153.00
153.18
151.88
+0.54%
7,032,225
0.72
May 20, 2025
152.33
154.04
152.12
153.66
152.35
+1.63%
7,351,451
0.75
May 19, 2025
151.89
152.66
151.05
152.49
151.19
+1.63%
12,639,950
1.30
May 16, 2025
149.67
151.50
149.22
151.33
150.04
+2.02%
8,051,150
0.83
May 15, 2025
148.00
149.65
147.33
149.61
148.34
+3.10%
7,945,768
0.82
May 14, 2025
148.67
148.82
146.12
146.36
145.12
-0.56%
10,215,950
1.06
May 13, 2025
151.70
151.70
148.08
148.44
147.18
-2.87%
10,549,610
1.10
May 12, 2025
152.02
155.36
151.18
154.14
152.83
+0.81%
9,023,782
0.94
May 09, 2025
155.42
156.06
153.81
154.22
152.91
-0.08%
6,520,449
0.68
May 08, 2025
155.82
157.03
154.78
155.66
154.34
-0.19%
7,606,095
0.79
May 07, 2025
154.74
157.94
154.50
157.30
155.96
+2.71%
7,854,106
0.82
May 06, 2025
154.82
155.90
153.69
154.47
153.16
+0.51%
8,644,189
0.90
May 05, 2025
156.67
156.80
154.73
155.00
153.68
+0.13%
5,464,496
0.57
May 02, 2025
156.07
156.72
155.04
156.12
154.79
+1.94%
5,974,539
0.62
May 01, 2025
155.00
155.09
153.36
154.46
153.15
-0.34%
7,325,849
0.76
Apr 30, 2025
158.20
158.20
155.02
156.31
154.98
+1.12%
9,598,156
0.99
Apr 29, 2025
155.45
157.02
154.29
155.91
154.58
+1.22%
5,246,725
0.54
Apr 28, 2025
155.50
155.81
153.82
155.35
154.03
+1.36%
5,815,179
0.59
Apr 25, 2025
154.32
154.90
152.45
154.58
153.27
+0.63%
8,643,927
0.87
Apr 24, 2025
155.80
155.90
153.44
154.93
153.61
+0.57%
8,310,425
0.84
Apr 23, 2025
156.49
157.10
154.33
155.38
154.06
-0.66%
9,099,438
0.90
Apr 22, 2025
157.55
158.72
156.26
157.75
156.41
+1.39%
7,136,321
0.70
Apr 21, 2025
157.96
158.23
155.49
156.92
155.59
+0.51%
6,285,438
0.62
Apr 17, 2025
154.16
159.44
154.16
157.47
156.13
+3.19%
10,981,070
1.08
Apr 16, 2025
155.37
155.63
152.24
153.91
152.60
+1.05%
7,987,296
0.79
Apr 15, 2025
155.70
156.30
152.10
153.62
152.31
+0.37%
10,847,650
1.07
Apr 14, 2025
151.59
154.67
151.17
154.36
153.05
+2.61%
10,685,340
1.06
Apr 11, 2025
149.33
152.35
148.19
151.73
150.44
+2.92%
9,943,851
0.98
Apr 10, 2025
150.37
151.20
145.13
148.69
147.43
-0.67%
13,830,470
1.37
Apr 09, 2025
142.20
153.19
141.50
150.97
149.69
+1.51%
18,773,740
1.90
Apr 08, 2025
153.59
153.59
148.00
150.00
148.72
+0.44%
12,018,390
1.22
Apr 07, 2025
151.28
152.71
147.40
150.62
149.34
-0.87%
18,083,040
1.88
Apr 04, 2025
159.16
159.82
152.93
153.24
151.94
-3.29%
16,601,730
1.75
Apr 03, 2025
158.75
160.65
157.48
159.82
158.46
+3.75%
13,249,310
1.42
Apr 02, 2025
154.02
155.79
153.45
155.36
154.04
+2.25%
10,356,920
1.12
Apr 01, 2025
160.73
161.81
153.13
153.25
151.95
-6.80%
23,303,070
2.59
Mar 31, 2025
164.37
166.63
164.23
165.84
164.43
+2.17%
12,481,400
1.41
Mar 28, 2025
163.59
164.52
162.91
163.71
162.32
+1.22%
5,760,545
0.65
Mar 27, 2025
162.35
164.07
161.32
163.13
161.74
+1.74%
6,752,466
0.76
Mar 26, 2025
161.21
162.49
160.64
161.72
160.34
+1.30%
7,223,773
0.80
Mar 25, 2025
163.52
164.19
160.56
161.02
159.65
-0.54%
7,456,197
0.82
Mar 24, 2025
162.84
164.39
162.50
163.29
161.90
+0.65%
8,046,565
0.89
Mar 21, 2025
163.00
164.13
162.48
163.63
162.24
+1.23%
17,047,110
1.90
Mar 20, 2025
163.00
163.20
161.93
163.02
161.63
+0.88%
7,485,930
0.83
Mar 19, 2025
163.97
164.36
162.21
162.99
161.60
+0.08%
5,936,637
0.66
Mar 18, 2025
163.44
164.86
162.97
164.25
162.85
+1.73%
7,348,974
0.81
Rows: