Get the Stockscreener App
153.76
0.15%
0.2532
Overview
News
Price History
Option Chain
Financials
Why JNJ Down?
Discussions
Forecast
Stock Split
Dividend History
Johnson Johnson Stock (JNJ) Price History
The historical daily chart and data for Johnson Johnson stock (JNJ), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $153.76.
- Johnson Johnson all-time high stock price is $186.69, occurred on April 25, 2022.
- The lowest Johnson Johnson stock price recorded was $81.79 on August 24, 2015. Since then, Johnson Johnson's stock price has risen over 88.00% to $153.76 now.
- The 52-week high stock price for JNJ is $168.85, representing a 9.81% increase from the current share price, occurred on September 04, 2024.
- The 52-week low stock price for JNJ is $140.68, indicating a -8.51% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Johnson Johnson (JNJ) stock in the beginning of 2024 was $171.53. The stock closed the year at $176.65, a gain of over 2.98% for the year.
The table below shows more information about JNJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $154.5 | $152.8 | $1.69 | 2,660,427.0 | +0.17% |
| Feb 06, 2025 | $154.8 | $153.4 | $1.46 | 6,900,228.0 | -0.76% |
| Feb 05, 2025 | $154.7 | $153.3 | $1.42 | 7,151,105.0 | +0.78% |
| Feb 04, 2025 | $154.2 | $150.9 | $3.24 | 8,938,498.0 | +1.07% |
| Feb 03, 2025 | $152.5 | $150.8 | $1.69 | 6,070,176.0 | -0.18% |
| Jan 31, 2025 | $153.2 | $152.1 | $1.12 | 7,541,524.0 | -0.47% |
| Jan 30, 2025 | $154.1 | $151.4 | $2.78 | 8,686,609.0 | +1.14% |
| Jan 29, 2025 | $151.9 | $150.0 | $1.88 | 7,011,429.0 | +0.51% |
| Jan 28, 2025 | $153.0 | $150.3 | $2.67 | 9,623,069.0 | -1.64% |
| Jan 27, 2025 | $153.4 | $148.0 | $5.45 | 14,248,076.0 | +4.13% |
| Jan 24, 2025 | $147.6 | $146.4 | $1.25 | 9,288,373.0 | +0.12% |
| Jan 23, 2025 | $147.9 | $144.8 | $3.10 | 9,967,870.0 | +0.94% |
| Jan 22, 2025 | $145.5 | $142.1 | $3.36 | 16,416,277.0 | -1.94% |
| Jan 21, 2025 | $148.9 | $147.1 | $1.81 | 10,405,297.0 | +0.76% |
| Jan 17, 2025 | $148.4 | $146.6 | $1.77 | 9,855,914.0 | -0.50% |
| Jan 16, 2025 | $148.1 | $144.1 | $4.01 | 8,701,252.0 | +1.93% |
| Jan 15, 2025 | $146.1 | $144.3 | $1.79 | 6,844,096.0 | +0.15% |
| Jan 14, 2025 | $144.8 | $142.9 | $1.95 | 7,911,048.0 | +0.19% |
| Jan 13, 2025 | $145.1 | $142.3 | $2.76 | 9,973,052.0 | +1.70% |
| Jan 10, 2025 | $143.7 | $140.7 | $2.99 | 8,234,636.0 | -0.15% |
| Jan 08, 2025 | $145.6 | $141.4 | $4.15 | 10,619,607.0 | -2.71% |
Johnson Johnson Stock (JNJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Johnson Johnson stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JNJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Johnson Johnson stock price history provides a foundation for understanding how the company's stock has evolved over time.
Johnson Johnson Stock (JNJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $154.8 | $150.8 | $4.06 | 31,720,434.0 | +1.06% |
| Jan, 2025 | $154.1 | $140.7 | $13.46 | 180,661,049.0 | +5.21% |
Johnson Johnson Stock (JNJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $155.0 | $142.8 | $12.25 | 152,254,297.0 | -7.53% |
| Nov, 2024 | $161.1 | $150.8 | $10.30 | 139,569,435.0 | -3.03% |
| Oct, 2024 | $166.8 | $158.8 | $7.97 | 124,442,080.0 | -1.36% |
| Sep, 2024 | $168.8 | $160.0 | $8.83 | 108,937,791.0 | -2.29% |
| Aug, 2024 | $166.0 | $156.4 | $9.54 | 136,393,795.0 | +5.07% |
| Jul, 2024 | $161.6 | $144.5 | $17.08 | 141,638,456.0 | +8.00% |
| Jun, 2024 | $149.7 | $143.9 | $5.84 | 120,237,588.0 | -0.35% |
| May, 2024 | $154.9 | $143.7 | $11.15 | 162,019,676.0 | +1.44% |
| Apr, 2024 | $158.2 | $143.1 | $15.02 | 168,421,605.0 | -8.60% |
| Mar, 2024 | $163.1 | $154.8 | $8.35 | 141,875,855.0 | -1.98% |
| Feb, 2024 | $162.2 | $154.8 | $7.41 | 155,692,654.0 | +1.56% |
| Jan, 2024 | $163.6 | $156.8 | $6.79 | 137,233,960.0 | +1.38% |
Johnson Johnson Stock (JNJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $160.0 | $151.8 | $8.25 | 145,250,105.0 | +1.34% |
| Nov, 2023 | $155.1 | $145.6 | $9.50 | 130,590,746.0 | +4.26% |
| Oct, 2023 | $159.3 | $144.9 | $14.32 | 152,800,051.0 | -4.76% |
| Sep, 2023 | $165.3 | $155.3 | $10.02 | 147,233,047.0 | -3.67% |
| Aug, 2023 | $176.0 | $161.3 | $14.69 | 1,098,703,989.0 | -3.49% |
| Jul, 2023 | $175.4 | $157.3 | $18.03 | 201,592,477.0 | +1.21% |
| Jun, 2023 | $166.3 | $153.2 | $13.12 | 144,472,856.0 | +6.75% |
| May, 2023 | $166.2 | $153.3 | $12.85 | 127,831,864.0 | -5.28% |
| Apr, 2023 | $167.2 | $153.9 | $13.29 | 145,906,342.0 | +5.61% |
| Mar, 2023 | $156.2 | $150.1 | $6.14 | 185,705,521.0 | +1.14% |
| Feb, 2023 | $166.3 | $153.0 | $13.30 | 164,771,306.0 | -6.22% |
| Jan, 2023 | $180.9 | $161.1 | $19.88 | 160,613,264.0 | -7.49% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):