5 DAY PERFORMANCE
+3.77%
1 MONTH PERFORMANCE
-4.14%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
-4.65%
YEAR-TO-DATE PERFORMANCE
+8.87%
1 YEAR PERFORMANCE
+8.03%
Johnson & Johnson Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $154.16 | $157.47 (2.15%) | $159.44 | $154.16 | 10.97 M | $379.02 B |
| 04/16/2025 | $155.37 | $153.91 (-0.94%) | $155.63 | $152.24 | 7.99 M | $370.45 B |
| 04/15/2025 | $155.70 | $153.62 (-1.34%) | $156.30 | $152.10 | 10.85 M | $369.75 B |
| 04/14/2025 | $151.59 | $154.36 (1.83%) | $154.67 | $151.17 | 10.69 M | $371.53 B |
| 04/11/2025 | $149.33 | $151.73 (1.61%) | $152.35 | $148.19 | 9.94 M | $365.20 B |
| 04/10/2025 | $150.37 | $148.69 (-1.12%) | $151.20 | $145.13 | 13.83 M | $357.89 B |
| 04/09/2025 | $142.20 | $150.97 (6.17%) | $153.19 | $141.50 | 18.77 M | $363.37 B |
| 04/08/2025 | $153.59 | $150.00 (-2.34%) | $153.59 | $148.00 | 12.02 M | $361.04 B |
| 04/07/2025 | $151.28 | $150.62 (-0.44%) | $152.71 | $147.40 | 18.08 M | $362.53 B |
| 04/04/2025 | $159.16 | $153.24 (-3.72%) | $159.82 | $152.93 | 16.60 M | $368.84 B |
| 04/03/2025 | $158.75 | $159.82 (0.67%) | $160.65 | $157.48 | 13.25 M | $384.67 B |
| 04/02/2025 | $154.01 | $155.36 (0.88%) | $155.79 | $153.45 | 10.36 M | $373.94 B |
| 04/01/2025 | $160.73 | $153.25 (-4.65%) | $161.81 | $153.13 | 23.30 M | $368.86 B |
| 03/31/2025 | $164.37 | $165.84 (0.89%) | $166.63 | $164.23 | 12.48 M | $399.16 B |
| 03/28/2025 | $163.59 | $163.71 (0.07%) | $164.52 | $162.91 | 5.76 M | $394.04 B |
| 03/27/2025 | $162.35 | $163.13 (0.48%) | $164.07 | $161.32 | 6.75 M | $392.64 B |
| 03/26/2025 | $161.21 | $161.72 (0.32%) | $162.49 | $160.64 | 7.22 M | $389.25 B |
| 03/25/2025 | $163.52 | $161.02 (-1.53%) | $164.19 | $160.56 | 7.46 M | $387.56 B |
| 03/24/2025 | $162.84 | $163.29 (0.28%) | $164.39 | $162.50 | 8.05 M | $393.03 B |
| 03/21/2025 | $163.00 | $163.63 (0.39%) | $164.13 | $162.48 | 17.05 M | $393.84 B |
| 03/20/2025 | $163.00 | $163.02 (0.01%) | $163.20 | $161.93 | 7.49 M | $392.38 B |
| 03/19/2025 | $163.97 | $162.99 (-0.6%) | $164.36 | $162.21 | 5.94 M | $392.30 B |
| 03/18/2025 | $163.44 | $164.25 (0.5%) | $164.86 | $162.97 | 7.35 M | $395.34 B |
| 03/17/2025 | $162.41 | $162.84 (0.26%) | $163.50 | $161.73 | 6.67 M | $391.94 B |
| 03/14/2025 | $162.12 | $162.81 (0.43%) | $163.15 | $161.10 | 6.24 M | $391.87 B |
| 03/13/2025 | $163.43 | $162.99 (-0.27%) | $164.54 | $162.66 | 5.29 M | $392.30 B |
| 03/12/2025 | $163.73 | $162.85 (-0.54%) | $164.21 | $162.23 | 8.01 M | $391.97 B |
| 03/11/2025 | $167.20 | $165.86 (-0.8%) | $167.30 | $165.05 | 9.89 M | $399.21 B |
| 03/10/2025 | $167.48 | $167.70 (0.13%) | $169.90 | $167.05 | 17.56 M | $403.64 B |
| 03/07/2025 | $165.13 | $166.69 (0.94%) | $168.46 | $164.70 | 9.64 M | $401.21 B |
| 03/06/2025 | $165.00 | $165.83 (0.5%) | $165.87 | $163.51 | 8.04 M | $399.14 B |
| 03/05/2025 | $164.51 | $165.12 (0.37%) | $166.46 | $163.53 | 8.75 M | $397.43 B |
| 03/04/2025 | $168.08 | $165.42 (-1.58%) | $169.99 | $165.32 | 12.00 M | $398.15 B |
| 03/03/2025 | $164.96 | $167.28 (1.41%) | $167.33 | $164.84 | 9.19 M | $402.63 B |
| 02/28/2025 | $164.31 | $165.02 (0.43%) | $165.94 | $162.70 | 12.04 M | $397.19 B |
| 02/27/2025 | $162.31 | $163.73 (0.87%) | $163.95 | $161.73 | 8.36 M | $394.09 B |
| 02/26/2025 | $165.08 | $163.08 (-1.21%) | $165.13 | $162.56 | 11.40 M | $392.52 B |
| 02/25/2025 | $164.10 | $166.09 (1.21%) | $166.43 | $163.94 | 12.30 M | $399.77 B |
| 02/24/2025 | $162.68 | $163.74 (0.65%) | $164.87 | $162.05 | 10.20 M | $394.11 B |
| 02/21/2025 | $159.88 | $162.30 (1.51%) | $163.51 | $159.28 | 12.55 M | $390.64 B |
| 02/20/2025 | $156.95 | $159.68 (1.74%) | $159.95 | $156.95 | 7.22 M | $384.34 B |
| 02/19/2025 | $155.00 | $157.89 (1.86%) | $158.30 | $154.75 | 7.97 M | $380.03 B |
| 02/18/2025 | $154.14 | $154.99 (0.55%) | $155.45 | $153.24 | 9.67 M | $373.05 B |
| 02/14/2025 | $157.29 | $156.15 (-0.72%) | $157.47 | $156.06 | 6.41 M | $375.84 B |
| 02/13/2025 | $155.26 | $157.25 (1.28%) | $158.13 | $154.79 | 10.71 M | $378.49 B |
| 02/12/2025 | $155.27 | $155.26 (-0.01%) | $155.66 | $154.27 | 7.75 M | $373.70 B |
| 02/11/2025 | $154.11 | $156.13 (1.31%) | $156.39 | $153.94 | 7.55 M | $375.79 B |
| 02/10/2025 | $153.61 | $154.24 (0.41%) | $154.37 | $152.29 | 6.94 M | $371.24 B |
| 02/07/2025 | $153.53 | $153.12 (-0.27%) | $154.49 | $152.80 | 6.20 M | $368.55 B |
| 02/06/2025 | $154.79 | $153.51 (-0.83%) | $154.84 | $153.38 | 7.42 M | $369.49 B |
| 02/05/2025 | $153.82 | $154.69 (0.57%) | $154.73 | $153.31 | 8.95 M | $372.33 B |
| 02/04/2025 | $151.36 | $153.49 (1.41%) | $154.18 | $150.95 | 9.65 M | $369.44 B |
| 02/03/2025 | $152.00 | $151.87 (-0.09%) | $152.47 | $150.78 | 6.69 M | $365.54 B |
| 01/31/2025 | $152.62 | $152.15 (-0.31%) | $153.18 | $152.06 | 8.46 M | $366.21 B |
| 01/30/2025 | $151.91 | $152.87 (0.63%) | $154.14 | $151.36 | 8.91 M | $367.95 B |
| 01/29/2025 | $150.50 | $151.15 (0.43%) | $151.88 | $150.00 | 7.16 M | $363.81 B |
| 01/28/2025 | $152.66 | $150.38 (-1.49%) | $152.97 | $150.30 | 10.32 M | $361.95 B |
| 01/27/2025 | $148.45 | $152.91 (3%) | $153.45 | $148.00 | 15.15 M | $368.04 B |
| 01/24/2025 | $146.81 | $146.82 (0.01%) | $147.63 | $146.38 | 9.89 M | $353.38 B |
| 01/23/2025 | $145.44 | $146.64 (0.83%) | $147.91 | $144.81 | 10.51 M | $352.95 B |
| 01/22/2025 | $144.00 | $145.27 (0.88%) | $145.47 | $142.11 | 16.83 M | $349.65 B |
| 01/21/2025 | $147.56 | $148.15 (0.4%) | $148.86 | $147.05 | 11.11 M | $356.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
