Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Johnson & Johnson (JNJ)

Compare
163.71
+0.58
+(0.36%)
At close: March 28 at 4:00:02 PM EDT
164.30
+0.59
+(0.36%)
Pre-Market: 8:10:26 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025163.59164.52162.91163.71163.715,760,300
Mar 27, 2025162.35164.07161.32163.13163.136,752,500
Mar 26, 2025161.21162.49160.64161.72161.727,223,500
Mar 25, 2025163.52164.19160.56161.02161.027,456,200
Mar 24, 2025162.84164.39162.50163.29163.298,046,400
Mar 21, 2025163.00164.13162.48163.63163.6317,047,100
Mar 20, 2025163.00163.20161.93163.02163.027,485,900
Mar 19, 2025163.97164.36162.21162.99162.995,936,400
Mar 18, 2025163.44164.86162.97164.25164.257,348,800
Mar 17, 2025162.41163.50161.73162.84162.846,669,800
Mar 14, 2025162.12163.15161.10162.81162.816,235,800
Mar 13, 2025163.43164.54162.66162.99162.995,286,700
Mar 12, 2025163.73164.21162.23162.85162.858,010,700
Mar 11, 2025167.20167.30165.05165.86165.869,890,300
Mar 10, 2025167.48169.90167.05167.70167.7017,559,000
Mar 7, 2025165.13168.46164.70166.69166.699,637,600
Mar 6, 2025165.00165.87163.51165.83165.838,037,900
Mar 5, 2025164.51166.46163.53165.12165.128,744,800
Mar 4, 2025168.08169.99165.32165.42165.4211,999,700
Mar 3, 2025164.96167.33164.84167.28167.289,191,500
Feb 28, 2025164.31165.94162.70165.02165.0212,037,200
Feb 27, 2025162.31163.95161.73163.73163.738,364,600
Feb 26, 2025165.08165.13162.56163.08163.0811,396,400
Feb 25, 2025164.10166.43163.94166.09166.0912,303,700
Feb 24, 2025162.68164.87162.05163.74163.7410,201,900
Feb 21, 2025159.88163.51159.28162.30162.3012,546,900
Feb 20, 2025156.95159.95156.95159.68159.687,224,000
Feb 19, 2025155.00158.30154.75157.89157.897,974,700
Feb 18, 2025 1.24 Dividend
Feb 18, 2025154.14155.45153.24154.99154.999,670,700
Feb 14, 2025157.29157.47156.06156.15154.916,411,800
Feb 13, 2025155.26158.13154.79157.25156.0010,704,700
Feb 12, 2025155.27155.66154.27155.26154.037,746,000
Feb 11, 2025154.11156.39153.94156.13154.897,554,500
Feb 10, 2025153.61154.37152.29154.24153.026,936,200
Feb 7, 2025153.53154.49152.80153.12151.906,204,900
Feb 6, 2025154.79154.84153.38153.51152.297,418,100
Feb 5, 2025153.82154.73153.31154.69153.468,947,000
Feb 4, 2025151.36154.18150.95153.49152.279,645,000
Feb 3, 2025152.00152.47150.78151.87150.666,687,500
Jan 31, 2025152.62153.18152.06152.15150.948,458,700
Jan 30, 2025151.91154.14151.36152.87151.668,911,000
Jan 29, 2025150.50151.88150.00151.15149.957,156,400
Jan 28, 2025152.66152.97150.30150.38149.1910,320,600
Jan 27, 2025148.45153.45148.00152.89151.6815,152,300
Jan 24, 2025146.81147.63146.38146.82145.659,887,300
Jan 23, 2025145.44147.91144.81146.64145.4810,506,400
Jan 22, 2025144.00145.47142.11145.27144.1216,834,700
Jan 21, 2025147.56148.86147.05148.15146.9711,111,700
Jan 17, 2025147.44148.38146.61147.03145.8610,773,100
Jan 16, 2025144.32148.07144.06147.77146.608,964,000
Jan 15, 2025145.31146.05144.26144.97143.827,434,600
Jan 14, 2025144.50144.81142.86144.75143.608,681,700
Jan 13, 2025142.98145.07142.31144.47143.3210,376,400
Jan 10, 2025141.00143.67140.68142.06140.938,821,500
Jan 8, 2025145.49145.59141.44142.27141.1411,175,600
Jan 7, 2025143.76147.18143.59146.23145.078,422,000
Jan 6, 2025143.51144.82142.93143.66142.527,910,500
Jan 3, 2025144.07144.57143.62144.19143.045,878,800
Jan 2, 2025145.23145.77143.78144.02142.886,051,300
Dec 31, 2024143.76144.67143.31144.62143.475,811,400
Dec 30, 2024144.84144.88142.95143.34142.206,268,700
Dec 27, 2024144.87146.60144.68145.05143.905,588,300
Dec 26, 2024145.51146.37145.09145.58144.424,656,300
Dec 24, 2024145.00145.85144.33145.85144.693,164,100
Dec 23, 2024144.63145.33143.45145.27144.128,720,800
Dec 20, 2024143.05145.47142.75144.47143.3217,702,800
Dec 19, 2024144.14145.22143.37143.58142.449,516,700
Dec 18, 2024145.68146.74144.67144.75143.609,336,100
Dec 17, 2024143.84146.66143.71146.41145.2510,343,000
Dec 16, 2024146.73147.25143.52143.85142.718,732,400
Dec 13, 2024145.66146.93145.04146.62145.468,324,900
Dec 12, 2024147.20147.77146.01146.24145.086,176,300
Dec 11, 2024148.50148.50146.37146.64145.4813,446,700
Dec 10, 2024149.93150.83148.33149.23148.049,398,700
Dec 9, 2024149.29150.89148.44149.60148.418,410,300
Dec 6, 2024149.39150.05148.38149.31148.128,389,600
Dec 5, 2024150.00150.38148.95149.52148.337,898,100
Dec 4, 2024151.29151.56149.75150.47149.2810,333,100
Dec 3, 2024154.80154.80152.31152.36151.158,674,400
Dec 2, 2024154.75155.00153.93154.80153.576,946,500
Nov 29, 2024154.89155.67154.17155.01153.785,687,800
Nov 27, 2024154.63156.63154.60155.40154.174,140,400
Nov 26, 2024 1.24 Dividend
Nov 26, 2024155.16155.25153.16154.52153.295,683,500
Nov 25, 2024155.17157.04155.14155.78153.3112,256,200
Nov 22, 2024155.90157.12154.11155.17152.718,266,000
Nov 21, 2024153.62156.06152.81155.50153.0410,141,100
Nov 20, 2024153.03153.25151.81153.11150.699,061,300
Nov 19, 2024153.95153.99152.05153.00150.588,233,700
Nov 18, 2024152.59155.33152.33154.77152.327,514,200
Nov 15, 2024150.90154.43150.90154.00151.5611,328,500
Nov 14, 2024153.18153.59150.76151.87149.467,716,400
Nov 13, 2024152.50153.51151.42153.24150.817,161,900
Nov 12, 2024154.53155.04152.37152.64150.227,181,400
Nov 11, 2024155.62157.58154.91155.04152.587,146,800
Nov 8, 2024157.00157.08155.41155.47153.018,926,100
Nov 7, 2024158.47158.75156.51156.73154.257,522,800
Nov 6, 2024159.90160.85157.35157.88155.388,926,600
Nov 5, 2024157.67158.59156.35158.35155.846,547,100
Nov 4, 2024159.70160.28158.07158.24155.734,644,000
Nov 1, 2024160.58161.06159.88160.13157.595,256,400
Oct 31, 2024159.99160.87159.46159.86157.338,613,900
Oct 30, 2024159.45161.28159.03160.61158.075,820,500
Oct 29, 2024161.46162.17160.06160.09157.555,216,900
Oct 28, 2024161.13161.97161.00161.60159.044,842,500
Oct 25, 2024163.68163.92160.61160.88158.336,400,400
Oct 24, 2024165.00165.51163.34163.67161.085,386,300
Oct 23, 2024162.82166.00162.42165.86163.237,441,600
Oct 22, 2024162.32163.73161.90163.45160.865,680,300
Oct 21, 2024165.10165.25162.31162.83160.256,082,700
Oct 18, 2024164.89165.29163.93165.12162.505,908,000
Oct 17, 2024164.26165.00163.63164.47161.874,798,000
Oct 16, 2024164.00164.99162.64164.28161.685,982,100
Oct 15, 2024160.00166.75159.00164.10161.5010,548,000
Oct 14, 2024161.40162.14160.90161.60159.045,964,000
Oct 11, 2024162.18162.66161.20161.46158.905,253,500
Oct 10, 2024161.36161.39160.00160.51157.974,793,900
Oct 9, 2024159.92161.22159.51160.65158.116,047,200
Oct 8, 2024159.49160.25158.95159.69157.164,766,300
Oct 7, 2024160.25160.86159.22159.53157.004,266,000
Oct 4, 2024159.63160.50158.78160.29157.755,331,100
Oct 3, 2024160.78161.44160.22160.50157.964,791,200
Oct 2, 2024161.51162.12160.65161.17158.624,684,400
Oct 1, 2024162.43162.75161.18161.99159.424,408,000
Sep 30, 2024161.57162.18160.68162.06159.496,010,000
Sep 27, 2024162.00163.43161.34161.40158.847,553,800
Sep 26, 2024160.24161.54160.02161.39158.836,122,000
Sep 25, 2024163.00163.32160.36160.60158.065,420,000
Sep 24, 2024162.79163.49161.55162.78160.206,041,600
Sep 23, 2024164.40164.50162.72163.22160.634,671,600
Sep 20, 2024164.30164.87163.55164.16161.5611,839,000
Sep 19, 2024166.23166.37164.42164.82162.214,956,100
Sep 18, 2024166.63168.35165.74166.15163.524,722,800
Sep 17, 2024166.24167.72165.93167.07164.425,066,500
Sep 16, 2024166.36167.25165.78166.99164.355,187,800
Sep 13, 2024164.74165.75163.82165.52162.903,693,400
Sep 12, 2024164.20165.10162.71164.64162.034,540,900
Sep 11, 2024166.79166.79164.09164.82162.215,920,200
Sep 10, 2024167.50168.46166.75167.38164.736,559,600
Sep 9, 2024164.84167.41164.47166.61163.977,538,200
Sep 6, 2024165.18165.94164.12164.38161.786,016,900
Sep 5, 2024167.20167.37164.83164.99162.384,600,400
Sep 4, 2024167.81168.85166.04167.36164.716,939,100
Sep 3, 2024165.24167.81164.77167.16164.516,956,500
Aug 30, 2024164.12165.98163.81165.86163.237,971,000
Aug 29, 2024164.63164.72163.36164.23161.637,390,100
Aug 28, 2024163.00165.00162.71163.92161.325,187,000
Aug 27, 2024 1.24 Dividend
Aug 27, 2024163.50164.04162.16162.95160.374,388,700
Aug 26, 2024164.17165.71163.54164.61160.786,870,600
Aug 23, 2024162.50164.22161.70164.13160.317,093,400
Aug 22, 2024162.00162.49160.79162.35158.586,552,100
Aug 21, 2024160.40161.48160.31161.43157.685,019,400
Aug 20, 2024160.00160.93159.67160.16156.447,275,100
Aug 19, 2024159.46160.29159.13159.63155.924,408,400
Aug 16, 2024159.14159.94158.18159.39155.685,012,800
Aug 15, 2024158.37159.50157.84159.09155.397,237,800
Aug 14, 2024157.83159.55157.40158.48154.805,141,200
Aug 13, 2024160.27160.37156.44158.39154.719,711,400
Aug 12, 2024160.97161.70158.71159.88156.167,605,400
Aug 9, 2024160.12160.93159.34160.62156.894,579,200
Aug 8, 2024158.57160.70158.03160.22156.495,094,800
Aug 7, 2024158.87160.62158.19158.90155.215,993,000
Aug 6, 2024161.05161.48158.94158.97155.277,607,100
Aug 5, 2024163.79165.78160.58161.25157.5012,032,200
Aug 2, 2024161.90164.85161.00164.14160.3211,280,400
Aug 1, 2024158.48160.81157.71160.76157.027,213,400
Jul 31, 2024159.85160.35157.74157.85154.188,293,200
Jul 30, 2024158.54161.55158.36161.33157.586,545,700
Jul 29, 2024159.97160.00158.05158.56154.875,625,000
Jul 26, 2024159.75161.58159.47160.64156.908,356,900
Jul 25, 2024156.48160.58156.00159.64155.9310,019,600
Jul 24, 2024152.76156.41152.33156.28152.657,168,200
Jul 23, 2024153.31153.50151.57152.35148.816,261,900
Jul 22, 2024154.77155.11153.59154.24150.656,840,600
Jul 19, 2024156.51156.51154.12154.69151.097,398,000
Jul 18, 2024155.60157.07154.62155.42151.8110,166,200
Jul 17, 2024151.55157.49151.42156.58152.9413,801,400
Jul 16, 2024149.69151.08149.16151.01147.506,469,600
Jul 15, 2024150.08150.25148.87149.24145.776,711,400
Jul 12, 2024150.00150.88149.24149.88146.405,336,400
Jul 11, 2024149.58150.58148.64149.70146.226,350,400
Jul 10, 2024147.26149.47146.68149.43145.966,093,200
Jul 9, 2024145.67147.13145.18147.05143.635,890,400
Jul 8, 2024146.40147.22145.25145.48142.105,260,200
Jul 5, 2024145.77146.55144.50146.48143.074,888,500
Jul 3, 2024146.20146.65144.74145.69142.303,246,200
Jul 2, 2024146.43147.15145.74146.03142.635,492,000
Jul 1, 2024146.07148.70145.62146.44143.045,144,400
Jun 28, 2024146.04147.07145.65146.16142.7610,495,700
Jun 27, 2024146.80147.36144.84145.80142.415,739,200
Jun 26, 2024146.20147.19145.78146.82143.415,267,800
Jun 25, 2024149.18149.20146.94147.19143.776,620,300
Jun 24, 2024149.00149.72148.17149.12145.656,914,700
Jun 21, 2024147.89149.08147.37148.75145.2915,176,900
Jun 20, 2024145.27148.08145.01147.78144.348,749,700
Jun 18, 2024145.96146.39145.26145.65142.266,156,600
Jun 17, 2024145.02146.43144.74145.95142.566,666,600
Jun 14, 2024145.14145.97144.48145.54142.164,075,300
Jun 13, 2024145.07146.00143.88145.45142.076,840,400
Jun 12, 2024147.06147.21144.78145.41142.036,180,500
Jun 11, 2024146.81147.16145.44146.76143.355,661,200
Jun 10, 2024146.53147.56145.60147.13143.715,751,300
Jun 7, 2024146.68148.30146.34147.08143.665,111,600
Jun 6, 2024145.50147.00144.66146.42143.025,016,300
Jun 5, 2024147.97147.99145.85145.97142.585,891,300
Jun 4, 2024147.48148.31146.19147.80144.368,876,400
Jun 3, 2024147.25148.90146.77147.74144.307,329,200
May 31, 2024145.57147.48145.19146.67143.2614,621,200
May 30, 2024144.62145.61144.02145.28141.908,491,100
May 29, 2024143.82145.42143.71144.44141.088,263,800
May 28, 2024146.79146.79144.15144.38141.0210,499,800
May 24, 2024149.53149.81146.76146.97143.559,517,000
May 23, 2024152.75152.84149.38149.70146.228,000,400
May 22, 2024150.84154.08150.32153.50149.936,609,800
May 21, 2024151.78152.59150.79151.24147.725,492,400
May 20, 2024 1.24 Dividend
May 20, 2024153.10153.39151.26151.27147.757,742,300
May 17, 2024154.86154.86153.71154.64149.836,521,800
May 16, 2024153.00154.38152.33154.28149.487,591,000
May 15, 2024151.82152.95151.30152.67147.925,548,000
May 14, 2024151.85152.21150.70151.38146.678,254,200
May 13, 2024150.04152.00149.71151.22146.525,628,500
May 10, 2024150.00150.09149.19149.91145.255,710,600
May 9, 2024148.98150.10148.89149.85145.196,546,200
May 8, 2024149.12149.73148.70148.95144.327,735,100
May 7, 2024149.38149.73148.45148.72144.107,333,500
May 6, 2024149.87150.05147.91148.58143.965,042,800
May 3, 2024149.89149.89147.82149.27144.636,532,700
May 2, 2024152.04152.33149.14149.92145.268,459,800
May 1, 2024148.74151.85147.62151.18146.4814,470,900
Apr 30, 2024146.88146.88144.53144.59140.108,817,700
Apr 29, 2024146.14147.22145.99146.82142.266,149,600
Apr 26, 2024146.70147.18145.95146.14141.606,183,000
Apr 25, 2024149.37149.58146.33146.82142.267,642,700
Apr 24, 2024148.14148.99146.86148.53143.919,756,300
Apr 23, 2024149.86150.49148.20149.56144.9110,110,400
Apr 22, 2024148.51150.27147.30149.12144.4810,118,700
Apr 19, 2024146.15148.13144.54147.91143.319,747,700
Apr 18, 2024144.98145.80143.13145.74141.219,887,700
Apr 17, 2024145.00145.41143.54144.77140.279,378,100
Apr 16, 2024145.01146.25143.39144.45139.9612,774,900
Apr 15, 2024148.37149.49147.37147.59143.008,502,300
Apr 12, 2024148.06149.07147.15147.52142.937,097,500
Apr 11, 2024150.80150.87148.39148.79144.178,374,400
Apr 10, 2024151.53151.82149.76150.20145.536,809,500
Apr 9, 2024151.55152.53150.94152.29147.566,135,600
Apr 8, 2024151.99153.04151.56151.59146.885,935,400
Apr 5, 2024152.03153.01151.61152.39147.656,778,100
Apr 4, 2024155.31155.50152.41152.50147.766,947,400
Apr 3, 2024157.79158.05154.25154.26149.478,098,200
Apr 2, 2024156.57157.83155.95157.73152.836,102,300
Apr 1, 2024157.72158.15156.77157.78152.884,364,700

Related Tickers

MRK Merck & Co., Inc.
89.23
+1.86%
 
PFE Pfizer Inc.
25.21
+0.80%
 
ABBV AbbVie Inc.
205.29
+1.27%
 
BMY Bristol-Myers Squibb Company
60.02
+1.90%
 
LLY Eli Lilly and Company
822.51
+0.10%
 
AMGN Amgen Inc.
306.95
+0.39%
 
NVO Novo Nordisk A/S
69.30
-1.23%
 
GILD Gilead Sciences, Inc.
111.79
+0.57%
 
AZN AstraZeneca PLC
73.79
+1.30%
 
GSK GSK plc
38.74
+0.57%