5 DAY PERFORMANCE
+1.90%
1 MONTH PERFORMANCE
-1.27%
3 MONTH PERFORMANCE
-11.79%
6 MONTH PERFORMANCE
-3.00%
YEAR-TO-DATE PERFORMANCE
+0.10%
1 YEAR PERFORMANCE
-10.86%
Johnson & Johnson Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $144.50 | $144.75 (0.17%) | $144.81 | $142.86 | 8.58 M | $348.46 B |
| 01/13/2025 | $142.98 | $144.47 (1.04%) | $145.07 | $142.31 | 10.38 M | $347.78 B |
| 01/10/2025 | $141.00 | $142.06 (0.75%) | $143.67 | $140.68 | 8.82 M | $341.98 B |
| 01/08/2025 | $145.49 | $142.27 (-2.21%) | $145.59 | $141.44 | 11.18 M | $342.49 B |
| 01/07/2025 | $143.76 | $146.23 (1.72%) | $147.18 | $143.59 | 8.42 M | $352.02 B |
| 01/06/2025 | $143.51 | $143.66 (0.1%) | $144.82 | $142.93 | 7.91 M | $345.83 B |
| 01/03/2025 | $144.07 | $144.19 (0.08%) | $144.57 | $143.62 | 5.88 M | $347.11 B |
| 01/02/2025 | $145.23 | $144.02 (-0.83%) | $145.77 | $143.78 | 6.05 M | $346.70 B |
| 12/31/2024 | $143.76 | $144.62 (0.6%) | $144.67 | $143.31 | 5.81 M | $348.14 B |
| 12/30/2024 | $144.84 | $143.34 (-1.04%) | $144.88 | $142.95 | 6.27 M | $345.06 B |
| 12/27/2024 | $144.87 | $145.05 (0.12%) | $146.60 | $144.68 | 5.59 M | $349.18 B |
| 12/26/2024 | $145.51 | $145.58 (0.05%) | $146.37 | $145.09 | 4.66 M | $350.45 B |
| 12/24/2024 | $145.00 | $145.85 (0.59%) | $145.85 | $144.33 | 3.16 M | $351.10 B |
| 12/23/2024 | $144.63 | $145.27 (0.44%) | $145.33 | $143.45 | 8.72 M | $349.71 B |
| 12/20/2024 | $143.05 | $144.47 (0.99%) | $145.47 | $142.75 | 17.70 M | $347.78 B |
| 12/19/2024 | $144.14 | $143.58 (-0.39%) | $145.22 | $143.37 | 9.52 M | $345.64 B |
| 12/18/2024 | $145.68 | $144.75 (-0.64%) | $146.74 | $144.67 | 9.34 M | $348.46 B |
| 12/17/2024 | $143.84 | $146.41 (1.79%) | $146.66 | $143.71 | 10.34 M | $352.45 B |
| 12/16/2024 | $146.73 | $143.85 (-1.96%) | $147.25 | $143.52 | 8.73 M | $346.29 B |
| 12/13/2024 | $145.66 | $146.62 (0.66%) | $146.93 | $145.04 | 8.32 M | $352.96 B |
| 12/12/2024 | $147.20 | $146.24 (-0.65%) | $147.77 | $146.01 | 6.18 M | $352.04 B |
| 12/11/2024 | $148.50 | $146.64 (-1.25%) | $148.50 | $146.37 | 13.45 M | $353.01 B |
| 12/10/2024 | $149.93 | $149.23 (-0.47%) | $150.83 | $148.33 | 9.40 M | $359.24 B |
| 12/09/2024 | $149.29 | $149.60 (0.21%) | $150.89 | $148.44 | 8.41 M | $360.13 B |
| 12/06/2024 | $149.39 | $149.31 (-0.05%) | $150.05 | $148.38 | 8.39 M | $359.43 B |
| 12/05/2024 | $150.00 | $149.52 (-0.32%) | $150.38 | $148.95 | 7.90 M | $359.94 B |
| 12/04/2024 | $151.29 | $150.47 (-0.54%) | $151.56 | $149.75 | 10.33 M | $362.23 B |
| 12/03/2024 | $154.80 | $152.36 (-1.58%) | $154.80 | $152.31 | 8.67 M | $366.78 B |
| 12/02/2024 | $154.75 | $154.80 (0.03%) | $155.00 | $153.93 | 6.95 M | $372.65 B |
| 11/29/2024 | $154.89 | $155.01 (0.08%) | $155.67 | $154.17 | 5.69 M | $373.16 B |
| 11/27/2024 | $154.63 | $155.40 (0.5%) | $156.63 | $154.60 | 4.14 M | $374.09 B |
| 11/26/2024 | $155.16 | $154.52 (-0.41%) | $155.25 | $153.16 | 5.68 M | $371.98 B |
| 11/25/2024 | $155.17 | $155.78 (0.39%) | $157.04 | $155.14 | 12.26 M | $375.01 B |
| 11/22/2024 | $155.90 | $155.17 (-0.47%) | $157.12 | $154.11 | 8.27 M | $373.54 B |
| 11/21/2024 | $153.62 | $155.50 (1.22%) | $156.06 | $152.81 | 10.14 M | $377.40 B |
| 11/20/2024 | $153.03 | $153.11 (0.05%) | $153.25 | $151.81 | 9.06 M | $371.60 B |
| 11/19/2024 | $153.95 | $153.00 (-0.62%) | $153.99 | $152.05 | 8.23 M | $368.32 B |
| 11/18/2024 | $152.59 | $154.77 (1.43%) | $155.33 | $152.33 | 7.51 M | $375.63 B |
| 11/15/2024 | $150.90 | $154.00 (2.05%) | $154.43 | $150.90 | 11.33 M | $373.76 B |
| 11/14/2024 | $153.18 | $151.87 (-0.86%) | $153.59 | $150.76 | 7.72 M | $368.59 B |
| 11/13/2024 | $152.50 | $153.24 (0.49%) | $153.51 | $151.42 | 7.16 M | $368.89 B |
| 11/12/2024 | $154.53 | $152.64 (-1.22%) | $155.04 | $152.37 | 7.18 M | $370.46 B |
| 11/11/2024 | $155.62 | $155.04 (-0.37%) | $157.58 | $154.91 | 7.15 M | $376.29 B |
| 11/08/2024 | $157.00 | $155.47 (-0.97%) | $157.08 | $155.41 | 8.93 M | $377.47 B |
| 11/07/2024 | $158.47 | $156.73 (-1.1%) | $158.75 | $156.51 | 7.52 M | $380.53 B |
| 11/06/2024 | $159.90 | $157.88 (-1.26%) | $160.85 | $157.35 | 8.93 M | $383.32 B |
| 11/05/2024 | $157.67 | $158.35 (0.43%) | $158.59 | $156.35 | 6.55 M | $384.46 B |
| 11/04/2024 | $159.70 | $158.24 (-0.91%) | $160.28 | $158.07 | 4.64 M | $384.19 B |
| 11/01/2024 | $160.58 | $160.13 (-0.28%) | $161.06 | $159.88 | 5.26 M | $388.78 B |
| 10/31/2024 | $159.99 | $159.86 (-0.08%) | $160.87 | $159.46 | 8.61 M | $388.12 B |
| 10/30/2024 | $159.45 | $160.61 (0.73%) | $161.28 | $159.03 | 5.82 M | $389.95 B |
| 10/29/2024 | $161.46 | $160.09 (-0.85%) | $162.17 | $160.06 | 5.22 M | $388.68 B |
| 10/28/2024 | $161.13 | $161.60 (0.29%) | $161.97 | $161.00 | 4.84 M | $392.35 B |
| 10/25/2024 | $163.68 | $160.88 (-1.71%) | $163.92 | $160.61 | 6.40 M | $390.60 B |
| 10/24/2024 | $165.00 | $163.67 (-0.81%) | $165.51 | $163.34 | 5.39 M | $397.37 B |
| 10/23/2024 | $162.82 | $165.86 (1.87%) | $166.00 | $162.42 | 7.44 M | $402.69 B |
| 10/22/2024 | $162.32 | $163.45 (0.7%) | $163.73 | $161.90 | 5.68 M | $396.84 B |
| 10/21/2024 | $165.10 | $162.83 (-1.37%) | $165.25 | $162.31 | 6.08 M | $395.34 B |
| 10/18/2024 | $164.89 | $165.12 (0.14%) | $165.29 | $163.93 | 5.91 M | $400.90 B |
| 10/17/2024 | $164.26 | $164.47 (0.13%) | $165.00 | $163.63 | 4.80 M | $399.32 B |
| 10/16/2024 | $164.00 | $164.28 (0.17%) | $164.99 | $162.64 | 5.98 M | $398.86 B |
| 10/15/2024 | $160.00 | $164.10 (2.56%) | $166.75 | $159.00 | 10.55 M | $398.42 B |