Skip to main content

Johnson & Johnson (NY:JNJ)

152.75 +0.34 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 152.16 152.97 151.52 152.75 9,039,527 +0.34(+0.22%)
Jun 27, 2025 152.01 153.33 151.01 152.41 10,010,822 +0.40(+0.26%)
Jun 26, 2025 152.70 153.22 151.53 152.01 7,156,834 -0.27(-0.18%)
Jun 25, 2025 151.38 153.07 150.73 152.28 7,153,659 +0.09(+0.06%)
Jun 24, 2025 151.50 152.72 150.98 152.19 9,543,971 +0.87(+0.57%)
Jun 23, 2025 149.74 151.43 149.74 151.32 7,397,588 +1.53(+1.02%)
Jun 20, 2025 151.26 151.40 149.04 149.79 22,605,522 -0.94(-0.62%)
Jun 18, 2025 152.57 152.65 150.71 150.73 8,325,262 -1.65(-1.08%)
Jun 17, 2025 154.96 155.28 152.10 152.38 6,417,425 -2.84(-1.83%)
Jun 16, 2025 156.42 156.50 154.45 155.22 7,065,479 -1.88(-1.20%)
Jun 13, 2025 155.97 157.67 155.97 157.10 6,587,881 +0.44(+0.28%)
Jun 12, 2025 156.24 156.68 155.17 156.66 7,075,244 +1.40(+0.90%)
Jun 11, 2025 156.30 156.60 154.73 155.26 6,014,613 -1.19(-0.76%)
Jun 10, 2025 155.43 157.44 155.02 156.45 6,791,814 +1.22(+0.79%)
Jun 09, 2025 154.85 155.99 154.45 155.23 5,319,092 +0.20(+0.13%)
Jun 06, 2025 154.00 156.03 154.00 155.03 5,391,855 +1.37(+0.89%)
Jun 05, 2025 153.68 154.09 152.64 153.66 5,295,804 +0.44(+0.29%)
Jun 04, 2025 154.93 154.93 153.13 153.22 6,983,705 -1.20(-0.78%)
Jun 03, 2025 154.80 155.66 154.08 154.42 8,209,629 -0.98(-0.63%)
Jun 02, 2025 154.48 155.54 152.30 155.40 6,669,521 +0.19(+0.12%)
May 30, 2025 153.90 155.71 153.22 155.21 15,545,300 +1.63(+1.06%)
May 29, 2025 151.75 154.04 151.56 153.58 6,810,905 +1.15(+0.75%)
May 28, 2025 153.28 153.64 151.93 152.43 8,456,873 -0.82(-0.54%)
May 27, 2025 152.52 154.04 151.93 153.25 6,990,562 +0.31(+0.20%)
May 23, 2025 153.00 153.48 152.21 152.94 6,728,190 +0.33(+0.22%)
May 22, 2025 152.65 153.32 151.37 152.61 7,535,259 -0.57(-0.37%)
May 21, 2025 153.19 154.43 153.00 153.18 7,029,982 -0.48(-0.31%)
May 20, 2025 152.33 154.04 152.12 153.66 7,350,911 +1.17(+0.77%)
May 19, 2025 151.89 152.66 151.05 152.49 12,639,555 +1.16(+0.77%)
May 16, 2025 149.67 151.50 149.22 151.33 8,051,168 +1.72(+1.15%)
May 15, 2025 148.00 149.65 147.33 149.61 7,945,646 +3.25(+2.22%)
May 14, 2025 148.66 148.82 146.12 146.36 10,214,162 -2.08(-1.40%)
May 13, 2025 151.70 151.70 148.08 148.44 10,548,275 -5.70(-3.70%)
May 12, 2025 152.02 155.36 151.18 154.14 9,023,069 -0.08(-0.05%)
May 09, 2025 155.42 156.06 153.81 154.22 6,520,480 -1.44(-0.93%)
May 08, 2025 155.82 157.03 154.78 155.66 7,604,590 -1.64(-1.04%)
May 07, 2025 154.74 157.94 154.50 157.30 7,853,564 +2.83(+1.83%)
May 06, 2025 154.82 155.90 153.69 154.47 8,644,164 -0.53(-0.34%)
May 05, 2025 156.67 156.79 154.72 155.00 5,464,200 -1.12(-0.72%)
May 02, 2025 156.07 156.72 155.04 156.12 5,974,542 +1.66(+1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.