Education
About Us
Working with TipRanks
Follow Us
Johnson & Johnson (JNJ)
NYSE:JNJ
Time Period
1Y
Events
Historical Prices
Rows:
May 08, 2025
155.82
157.03
154.78
155.66
155.66
-1.04%
7,606,095
0.79
May 07, 2025
154.74
157.94
154.50
157.30
157.30
+1.83%
7,854,106
0.82
May 06, 2025
154.82
155.90
153.69
154.47
154.47
-0.34%
8,644,189
0.90
May 05, 2025
156.67
156.80
154.73
155.00
155.00
-0.72%
5,464,496
0.57
May 02, 2025
156.07
156.72
155.04
156.12
156.12
+1.07%
5,974,539
0.62
May 01, 2025
155.00
155.09
153.36
154.46
154.46
-1.18%
7,325,849
0.76
Apr 30, 2025
158.20
158.20
155.02
156.31
156.31
+0.26%
9,598,156
0.99
Apr 29, 2025
155.45
157.02
154.29
155.91
155.91
+0.36%
5,246,725
0.54
Apr 28, 2025
155.50
155.81
153.82
155.35
155.35
+0.50%
5,815,179
0.59
Apr 25, 2025
154.32
154.90
152.45
154.58
154.58
-0.23%
8,643,927
0.87
Apr 24, 2025
155.80
155.90
153.44
154.93
154.93
-0.29%
8,310,425
0.84
Apr 23, 2025
156.49
157.10
154.33
155.38
155.38
-1.50%
9,099,438
0.90
Apr 22, 2025
157.55
158.72
156.26
157.75
157.75
+0.53%
7,136,321
0.70
Apr 21, 2025
157.96
158.23
155.49
156.92
156.92
-0.35%
6,285,438
0.62
Apr 17, 2025
154.16
159.44
154.16
157.47
157.47
+2.31%
10,981,070
1.08
Apr 16, 2025
155.37
155.63
152.24
153.91
153.91
+0.19%
7,987,296
0.79
Apr 15, 2025
155.70
156.30
152.10
153.62
153.62
-0.48%
10,847,650
1.07
Apr 14, 2025
151.59
154.67
151.17
154.36
154.36
+1.73%
10,685,340
1.06
Apr 11, 2025
149.33
152.35
148.19
151.73
151.73
+2.04%
9,943,851
0.98
Apr 10, 2025
150.37
151.20
145.13
148.69
148.69
-1.51%
13,822,810
1.37
Apr 09, 2025
142.20
153.19
141.50
150.97
150.97
+0.65%
18,773,740
1.90
Apr 08, 2025
153.59
153.59
148.00
150.00
150.00
-0.41%
12,018,390
1.22
Apr 07, 2025
151.28
152.71
147.40
150.62
150.62
-1.71%
18,083,039
1.88
Apr 04, 2025
159.16
159.82
152.93
153.24
153.24
-4.12%
16,601,730
1.75
Apr 03, 2025
158.75
160.65
157.48
159.82
159.82
+2.87%
13,243,040
1.42
Apr 02, 2025
154.02
155.79
153.45
155.36
155.36
+1.38%
10,356,920
1.12
Apr 01, 2025
160.73
161.81
153.13
153.25
153.25
-7.59%
23,303,070
2.59
Mar 31, 2025
164.37
166.63
164.23
165.84
165.84
+1.30%
12,481,400
1.41
Mar 28, 2025
163.59
164.52
162.91
163.71
163.71
+0.36%
5,760,545
0.65
Mar 27, 2025
162.35
164.07
161.32
163.13
163.13
+0.87%
6,752,466
0.76
Mar 26, 2025
161.21
162.49
160.64
161.72
161.72
+0.43%
7,223,773
0.80
Mar 25, 2025
163.52
164.19
160.56
161.02
161.02
-1.39%
7,456,197
0.82
Mar 24, 2025
162.84
164.39
162.50
163.29
163.29
-0.21%
8,046,037
0.89
Mar 21, 2025
163.00
164.13
162.48
163.63
163.63
+0.37%
17,047,109
1.90
Mar 20, 2025
163.00
163.20
161.93
163.02
163.02
+0.02%
7,485,930
0.83
Mar 19, 2025
163.97
164.36
162.21
162.99
162.99
-0.77%
5,936,637
0.66
Mar 18, 2025
163.44
164.86
162.97
164.25
164.25
+0.87%
7,347,059
0.81
Mar 17, 2025
162.41
163.50
161.73
162.84
162.84
+0.02%
6,667,906
0.73
Mar 14, 2025
162.12
163.15
161.10
162.81
162.81
-0.11%
6,235,227
0.68
Mar 13, 2025
163.43
164.54
162.66
162.99
162.99
+0.09%
5,286,000
0.57
Mar 12, 2025
163.73
164.21
162.23
162.85
162.85
-1.81%
8,010,692
0.87
Mar 11, 2025
167.20
167.30
165.05
165.86
165.86
-1.10%
9,890,648
1.07
Mar 10, 2025
167.48
169.90
167.05
167.70
167.70
+0.61%
17,558,980
1.93
Mar 07, 2025
165.13
168.46
164.70
166.69
166.69
+0.52%
9,637,593
1.06
Mar 06, 2025
165.00
165.87
163.51
165.83
165.83
+0.43%
8,037,888
0.89
Mar 05, 2025
164.51
166.46
163.53
165.12
165.12
-0.18%
8,745,050
0.97
Mar 04, 2025
168.08
169.99
165.32
165.42
165.42
-1.11%
11,999,960
1.35
Mar 03, 2025
164.96
167.33
164.84
167.28
167.28
+1.37%
9,191,464
1.04
Feb 28, 2025
164.31
165.94
162.70
165.02
165.02
+0.79%
12,037,420
1.36
Feb 27, 2025
162.31
163.95
161.73
163.73
163.73
+0.40%
8,364,573
0.95
Rows: