Dark

JNJ
Johnson & Johnson
stock NYSE

At Close

Sep 18, 2025 3:59:52 PM EDT

174.23USD-1.676%(-2.97)7,890,399

174.19Bid 174.21Ask 0.02Spread

Pre-market

Sep 18, 2025 9:28:30 AM EDT

176.10USD-0.621%(-1.10)5,965

After-hours

Sep 18, 2025 4:17:30 PM EDT

174.16USD-0.040%(-0.07)621,524

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	176.5900	176.9800	173.8700	174.2300	-1.676%	7,890,399	0.000%
2025-09-17	176.7100	178.5100	176.5850	177.2000	+0.419%	6,715,188	-1.676%
2025-09-16	177.5700	177.6150	175.6500	176.4600	-0.530%	7,959,652	-1.264%
2025-09-15	177.7600	178.9900	176.9300	177.4000	-0.371%	4,768,547	-1.787%
2025-09-12	177.7050	178.8000	176.7200	178.0600	-0.246%	7,220,473	-2.151%
2025-09-11	175.7500	178.8450	175.6250	178.5000	+1.542%	5,792,527	-2.392%
2025-09-10	176.3000	176.6050	174.3300	175.7900	-0.661%	6,891,590	-0.887%
2025-09-09	178.0000	178.0900	176.4500	176.9600	-0.657%	6,005,703	-1.543%
2025-09-08	177.3600	179.4450	176.7000	178.1300	-0.168%	8,382,514	-2.189%
2025-09-05	178.0000	179.5050	176.5600	178.4300	-0.185%	9,733,803	-2.354%
2025-09-04	178.0000	178.9000	177.5500	178.7600	+0.427%	7,854,833	-2.534%
2025-09-03	177.6700	178.2900	176.5300	178.0000	-0.034%	7,111,689	-2.118%
2025-09-02	177.4700	179.2000	176.8900	178.0600	+0.502%	9,049,003	-2.151%
2025-08-29	175.9650	177.4050	175.4500	177.1700	+0.980%	6,942,311	-1.659%
2025-08-28	176.3700	176.4900	174.6300	175.4500	-0.758%	6,424,695	-0.695%
2025-08-27	176.9700	177.6900	176.1600	176.7900	+0.170%	5,951,099	-1.448%
2025-08-26	176.7450	177.1600	175.7700	176.4900	-1.076%	9,145,045	-1.281%
2025-08-25	179.5200	180.2600	178.2900	178.4100	-0.491%	6,229,149	-2.343%
2025-08-22	180.0350	181.1600	177.4702	179.2900	+0.201%	9,524,308	-2.822%
2025-08-21	178.5500	180.0800	178.1600	178.9300	+0.050%	8,859,552	-2.627%
2025-08-20	178.5000	180.6100	178.0000	178.8400	+0.585%	9,030,396	-2.578%
2025-08-19	176.0400	178.1800	175.9760	177.8000	+0.879%	9,274,182	-2.008%
2025-08-18	176.5000	177.5700	176.1000	176.2500	-0.221%	9,284,138	-1.146%
2025-08-15	175.5700	177.2650	174.9600	176.6400	+1.099%	9,477,559	-1.364%
2025-08-14	174.3100	175.7238	172.7200	174.7200	+0.172%	8,241,942	-0.280%
2025-08-13	173.0000	174.5400	172.6950	174.4200	+0.949%	5,878,666	-0.109%
2025-08-12	173.9950	174.7550	171.8100	172.7800	-0.598%	7,917,437	+0.839%
2025-08-11	173.4000	174.6000	173.0500	173.8200	+0.283%	7,256,778	+0.236%
2025-08-08	171.0200	173.9550	170.3900	173.3300	+1.049%	7,686,765	+0.519%
2025-08-07	171.1700	171.6200	169.9200	171.5300	+0.551%	9,315,942	+1.574%
2025-08-06	169.9100	172.1800	169.6800	170.5900	-0.088%	8,957,240	+2.134%
2025-08-05	170.5400	171.5550	169.6500	170.7400	-0.175%	7,934,442	+2.044%
2025-08-04	167.0300	171.1900	166.6400	171.0400	+2.217%	12,679,095	+1.865%
2025-08-01	165.4750	167.6200	164.7900	167.3300	+1.572%	8,928,229	+4.124%
2025-07-31	165.9300	167.0700	164.2300	164.7400	-1.507%	11,036,179	+5.761%
2025-07-30	167.6950	168.6100	166.7800	167.2600	-0.506%	6,189,161	+4.167%
2025-07-29	166.6700	168.7817	166.3700	168.1100	+1.137%	7,663,408	+3.640%
2025-07-28	167.8600	167.9400	165.0500	166.2200	-1.236%	8,014,640	+4.819%
2025-07-25	169.7500	169.8800	167.4400	168.3000	-0.743%	6,255,183	+3.523%
2025-07-24	169.5000	169.9900	168.8800	169.5600	+0.272%	6,636,918	+2.754%
2025-07-23	168.6000	169.1200	166.5900	169.1000	+0.697%	10,617,636	+3.034%
2025-07-22	165.0000	168.0550	164.7100	167.9300	+2.172%	9,287,991	+3.752%
2025-07-21	163.7700	164.9150	162.7800	164.3600	+0.403%	8,254,003	+6.005%
2025-07-18	163.9300	165.1000	163.3600	163.7000	+0.442%	9,793,046	+6.432%
2025-07-17	163.1800	164.7000	162.2970	162.9800	-1.092%	11,295,747	+6.903%
2025-07-16	160.3000	166.1200	159.8000	164.7800	+6.193%	22,134,769	+5.735%
2025-07-15	156.3600	157.1900	154.8000	155.1700	-1.052%	6,873,200	+12.283%
2025-07-14	156.8700	157.4700	155.5200	156.8200	-0.051%	10,185,632	+11.102%
2025-07-11	157.0850	157.1800	155.1800	156.9000	-0.501%	7,872,172	+11.045%
2025-07-10	156.1000	159.2400	155.8209	157.6900	+0.902%	6,733,128	+10.489%
2025-07-09	155.7900	156.6900	155.0650	156.2800	+0.315%	6,147,685	+11.486%
2025-07-08	154.4800	156.7600	154.2100	155.7900	+0.335%	6,438,221	+11.836%
2025-07-07	156.0200	156.3500	154.8900	155.2700	-0.474%	6,270,887	+12.211%
2025-07-03	155.4300	156.2800	154.8800	156.0100	+0.289%	3,482,498	+11.679%
2025-07-02	156.0000	156.3000	155.0700	155.5600	-0.231%	5,544,030	+12.002%
2025-07-01	153.0000	157.7500	152.8100	155.9200	+2.075%	10,896,676	+11.743%
2025-06-30	152.1600	152.9700	151.5200	152.7500	+0.223%	9,039,552	+14.062%
2025-06-27	152.0100	153.3300	151.0100	152.4100	+0.263%	10,010,787	+14.317%
2025-06-26	152.7000	153.2200	151.5300	152.0100	-0.177%	7,156,903	+14.617%
2025-06-25	151.3800	153.0700	150.7300	152.2800	+0.059%	7,153,708	+14.414%
2025-06-24	151.5000	152.7200	150.9800	152.1900	+0.575%	9,544,217	+14.482%
2025-06-23	149.7400	151.4300	149.7400	151.3200	+1.021%	7,397,853	+15.140%
2025-06-20	151.2600	151.3950	149.0400	149.7900	-0.624%	22,605,471	+16.316%
2025-06-18	152.5700	152.6450	150.7100	150.7300	-1.083%	8,325,237	+15.591%
2025-06-17	154.9650	155.2800	152.1050	152.3800	-1.830%	6,407,098	+14.339%
2025-06-16	156.4200	156.4950	154.4500	155.2200	-1.197%	7,023,995	+12.247%
2025-06-13	155.9700	157.6700	155.9700	157.1000	+0.281%	6,587,849	+10.904%
2025-06-12	156.2400	156.6750	155.1700	156.6600	+0.902%	7,075,511	+11.215%
2025-06-11	156.3000	156.6000	154.7300	155.2600	-0.761%	6,016,039	+12.218%
2025-06-10	155.4300	157.4400	155.0200	156.4500	+0.786%	6,791,881	+11.365%
2025-06-09	154.8500	155.9900	154.4500	155.2300	+0.129%	5,319,232	+12.240%
2025-06-06	154.0000	156.0300	154.0000	155.0300	+0.892%	5,391,841	+12.385%
2025-06-05	153.6800	154.0900	152.6400	153.6600	+0.287%	5,296,258	+13.387%
2025-06-04	154.9300	154.9300	153.1300	153.2200	-0.777%	6,983,861	+13.712%
2025-06-03	154.8000	155.6600	154.0800	154.4200	-0.631%	8,209,757	+12.829%
2025-06-02	154.4800	155.5400	152.3000	155.4000	+0.122%	6,669,669	+12.117%
2025-05-30	153.9000	155.7100	153.2200	155.2100	+1.061%	15,529,716	+12.254%
2025-05-29	151.7500	154.0400	151.5600	153.5800	+0.754%	6,810,982	+13.446%
2025-05-28	153.2800	153.6400	151.9300	152.4300	-0.535%	8,459,310	+14.302%
2025-05-27	152.5200	154.0450	151.9300	153.2500	+0.203%	6,990,694	+13.690%
2025-05-23	153.0000	153.4800	152.2100	152.9400	+0.216%	6,727,539	+13.920%
2025-05-22	152.6450	153.3200	151.3700	152.6100	-0.372%	7,535,335	+14.167%
2025-05-21	153.1900	154.4300	153.0000	153.1800	-0.312%	7,032,225	+13.742%
2025-05-20	152.3300	154.0399	152.1200	153.6600	+0.767%	7,351,451	+13.387%
2025-05-19	151.8900	152.6600	151.0500	152.4900	+0.767%	12,639,948	+14.257%
2025-05-16	149.6700	151.5000	149.2200	151.3300	+1.150%	8,051,150	+15.132%
2025-05-15	148.0000	149.6500	147.3300	149.6100	+2.221%	7,945,768	+16.456%
2025-05-14	148.6650	148.8200	146.1150	146.3600	-1.401%	10,215,952	+19.042%
2025-05-13	151.7000	151.7000	148.0800	148.4400	-3.698%	10,549,609	+17.374%
2025-05-12	152.0200	155.3600	151.1800	154.1400	-0.052%	9,023,782	+13.034%
2025-05-09	155.4200	156.0600	153.8100	154.2200	-0.925%	6,520,449	+12.975%
2025-05-08	155.8200	157.0300	154.7800	155.6600	-1.043%	7,606,095	+11.930%
2025-05-07	154.7400	157.9423	154.5000	157.3000	+1.832%	7,854,106	+10.763%
2025-05-06	154.8200	155.9000	153.6850	154.4700	-0.342%	8,644,189	+12.792%
2025-05-05	156.6700	156.7950	154.7250	155.0000	-0.717%	5,464,496	+12.406%
2025-05-02	156.0700	156.7150	155.0400	156.1200	+1.075%	5,974,539	+11.600%
2025-05-01	155.0000	155.0850	153.3600	154.4600	-1.184%	7,325,849	+12.799%
2025-04-30	158.2000	158.2000	155.0210	156.3100	+0.257%	9,598,156	+11.464%
2025-04-29	155.4500	157.0200	154.2900	155.9100	+0.360%	5,246,725	+11.750%
2025-04-28	155.5000	155.8100	153.8200	155.3500	+0.498%	5,815,179	+12.153%
2025-04-25	154.3200	154.9000	152.4500	154.5800	-0.226%	8,643,927	+12.712%
2025-04-24	155.8000	155.8950	153.4400	154.9300	-0.290%	8,310,425	+12.457%
2025-04-23	156.4900	157.1000	154.3300	155.3800	-1.502%	9,099,438	+12.132%
2025-04-22	157.5500	158.7200	156.2601	157.7500	+0.529%	7,136,321	+10.447%
2025-04-21	157.9600	158.2300	155.4900	156.9200	-0.349%	6,285,438	+11.031%
2025-04-17	154.1600	159.4400	154.1600	157.4700	+2.313%	10,981,067	+10.643%
2025-04-16	155.3700	155.6300	152.2400	153.9100	+0.189%	7,987,296	+13.203%
2025-04-15	155.7000	156.3000	152.1000	153.6200	-0.479%	10,847,653	+13.416%
2025-04-14	151.5850	154.6700	151.1658	154.3600	+1.733%	10,685,338	+12.873%
2025-04-11	149.3300	152.3500	148.1900	151.7300	+2.045%	9,943,851	+14.829%
2025-04-10	150.3700	151.2000	145.1300	148.6900	-1.510%	13,830,474	+17.177%
2025-04-09	142.2000	153.1900	141.5000	150.9700	+0.647%	18,773,742	+15.407%
2025-04-08	153.5900	153.5900	148.0000	150.0000	-0.412%	12,018,391	+16.153%
2025-04-07	151.2800	152.7100	147.4000	150.6200	-1.710%	18,083,040	+15.675%
2025-04-04	159.1550	159.8200	152.9300	153.2400	-4.117%	16,601,728	+13.697%
2025-04-03	158.7500	160.6450	157.4800	159.8200	+2.871%	13,249,313	+9.016%
2025-04-02	154.0150	155.7900	153.4501	155.3600	+1.377%	10,356,920	+12.146%
2025-04-01	160.7300	161.8100	153.1300	153.2500	-7.592%	23,303,065	+13.690%
2025-03-31	164.3700	166.6300	164.2300	165.8400	+1.301%	12,481,400	+5.059%
2025-03-28	163.5900	164.5200	162.9100	163.7100	+0.356%	5,760,545	+6.426%
2025-03-27	162.3500	164.0650	161.3200	163.1300	+0.872%	6,752,466	+6.804%
2025-03-26	161.2100	162.4900	160.6400	161.7200	+0.435%	6,924,360	+7.736%
2025-03-25	163.5200	164.1900	160.5550	161.0200	-1.390%	6,929,023	+8.204%
2025-03-24	162.8400	164.3900	162.5000	163.2900	-0.208%	6,946,407	+6.700%
2025-03-21	163.0000	164.1300	162.4800	163.6300	+0.374%	15,844,267	+6.478%
2025-03-20	163.0000	163.2000	161.9250	163.0200	+0.018%	7,265,522	+6.876%
2025-03-19	163.9700	164.3600	162.2100	162.9900	-0.767%	5,459,550	+6.896%
2025-03-18	163.4400	164.8600	162.9650	164.2500	+0.866%	7,127,586	+6.076%
2025-03-17	162.4100	163.5000	161.7300	162.8400	+0.018%	6,383,891	+6.995%
2025-03-14	162.1200	163.1500	161.1000	162.8100	-0.110%	5,987,726	+7.014%
2025-03-13	163.4300	164.5400	162.6601	162.9900	+0.086%	5,040,689	+6.896%
2025-03-12	163.7300	164.2100	162.2300	162.8500	-1.815%	7,522,427	+6.988%
2025-03-11	167.2000	167.3000	165.0500	165.8600	-1.097%	9,358,980	+5.046%
2025-03-10	167.4800	169.9000	167.0500	167.7000	+0.606%	16,763,325	+3.894%
2025-03-07	165.1300	168.4600	164.7000	166.6900	+0.519%	8,781,043	+4.523%
2025-03-06	165.0000	165.8700	163.5100	165.8300	+0.430%	7,611,671	+5.065%
2025-03-05	164.5100	166.4618	163.5300	165.1200	-0.181%	7,988,198	+5.517%
2025-03-04	168.0800	169.9900	165.3200	165.4200	-1.112%	11,690,122	+5.326%
2025-03-03	164.9600	167.3300	164.8400	167.2800	+1.370%	8,737,362	+4.155%
2025-02-28	164.3100	165.9400	162.7000	165.0200	+0.788%	10,809,332	+5.581%
2025-02-27	162.3100	163.9500	161.7300	163.7300	+0.399%	8,242,714	+6.413%
2025-02-26	165.0800	165.1300	162.5550	163.0800	-1.812%	11,015,084	+6.837%
2025-02-25	164.1000	166.4300	163.9400	166.0900	+1.435%	11,020,591	+4.901%
2025-02-24	162.6800	164.8700	162.0500	163.7400	+0.887%	9,748,787	+6.406%
2025-02-21	159.8800	163.5100	159.2800	162.3000	+1.641%	11,751,129	+7.351%
2025-02-20	156.9500	159.9500	156.9500	159.6800	+1.134%	6,507,472	+9.112%
2025-02-19	155.0000	158.3000	154.7500	157.8900	+1.871%	7,611,730	+10.349%
2025-02-18	154.1400	155.4500	153.2400	154.9900	-0.743%	8,320,423	+12.414%
2025-02-14	157.2900	157.4700	156.0600	156.1500	-0.700%	6,064,047	+11.579%
2025-02-13	155.2600	158.1300	154.7900	157.2500	+1.282%	9,700,868	+10.798%
2025-02-12	155.2700	155.6599	154.2700	155.2600	-0.557%	7,386,514	+12.218%
2025-02-11	154.1100	156.3900	153.9400	156.1300	+1.225%	7,131,209	+11.593%
2025-02-10	153.6100	154.3700	152.2900	154.2400	+0.731%	5,708,805	+12.960%
2025-02-07	153.5300	154.4900	152.8000	153.1200	-0.254%	5,760,098	+13.787%
2025-02-06	154.7900	154.8402	153.3800	153.5100	-0.763%	6,900,744	+13.497%
2025-02-05	153.8200	154.7300	153.3100	154.6900	+0.782%	7,224,685	+12.632%
2025-02-04	151.3600	154.1800	150.9450	153.4900	+1.067%	8,940,169	+13.512%
2025-02-03	152.0000	152.4650	150.7800	151.8700	-0.184%	6,072,638	+14.723%
2025-01-31	152.6200	153.1800	152.0550	152.1500	-0.471%	7,404,078	+14.512%
2025-01-30	151.9100	154.1400	151.3600	152.8700	+1.138%	8,688,830	+13.973%
2025-01-29	150.5000	151.8800	150.0000	151.1500	+0.512%	7,013,283	+15.270%
2025-01-28	152.6600	152.9700	150.3000	150.3800	-1.642%	9,631,442	+15.860%
2025-01-27	148.4500	153.4500	148.0000	152.8900	+4.134%	14,258,843	+13.958%
2025-01-24	146.8050	147.6310	146.3830	146.8200	+0.123%	9,292,659	+18.669%
2025-01-23	145.4400	147.9100	144.8144	146.6400	+0.943%	9,970,411	+18.815%
2025-01-22	144.0000	145.4700	142.1100	145.2700	-1.944%	16,424,275	+19.935%
2025-01-21	147.5600	148.8600	147.0500	148.1500	+0.762%	10,432,781	+17.604%
2025-01-17	147.4400	148.3800	146.6100	147.0300	-0.501%	9,984,352	+18.500%
2025-01-16	144.3200	148.0700	144.0600	147.7700	+1.931%	8,720,952	+17.906%
2025-01-15	145.3100	146.0500	144.2600	144.9700	+0.152%	6,845,773	+20.183%
2025-01-14	144.5000	144.8100	142.8600	144.7500	+0.194%	8,007,818	+20.366%
2025-01-13	142.9800	145.0700	142.3100	144.4700	+1.696%	9,975,132	+20.599%
2025-01-10	141.0000	143.6700	140.6800	142.0600	-0.148%	8,237,514	+22.645%
2025-01-08	145.4900	145.5900	141.4400	142.2700	-2.708%	10,619,607	+22.464%
2025-01-07	143.7550	147.1800	143.5900	146.2300	+1.789%	8,067,457	+19.148%
2025-01-06	143.5100	144.8150	142.9300	143.6600	-0.368%	6,865,766	+21.279%
2025-01-03	144.0700	144.5750	143.6200	144.1900	+0.118%	5,130,605	+20.834%
2025-01-02	145.2300	145.7700	143.7800	144.0200	-0.415%	5,472,971	+20.976%
2024-12-31	143.7600	144.6700	143.3098	144.6200	+0.893%	5,624,727	+20.474%
2024-12-30	144.8400	144.8800	142.9500	143.3400	-1.179%	5,781,215	+21.550%
2024-12-27	144.8700	146.6000	144.6800	145.0500	-0.364%	5,277,593	+20.117%
2024-12-26	145.5100	146.3700	145.0900	145.5800	-0.185%	4,472,765	+19.680%
2024-12-24	145.0000	145.8500	144.3325	145.8500	+0.399%	3,109,565	+19.458%
2024-12-23	144.6300	145.3300	143.4500	145.2700	+0.554%	7,837,079	+19.935%
2024-12-20	143.0500	145.4700	142.7500	144.4700	+0.620%	13,246,892	+20.599%
2024-12-19	144.1400	145.2200	143.3700	143.5800	-0.808%	8,223,062	+21.347%
2024-12-18	145.6780	146.7400	144.6700	144.7500	-1.134%	8,679,142	+20.366%
2024-12-17	143.8400	146.6600	143.7100	146.4100	+1.780%	9,938,802	+19.001%
2024-12-16	146.7300	147.2500	143.5200	143.8500	-1.889%	8,430,386	+21.119%
2024-12-13	145.6600	146.9300	145.0400	146.6200	+0.260%	7,725,510	+18.831%
2024-12-12	147.2000	147.7700	146.0100	146.2400	-0.273%	5,888,773	+19.140%
2024-12-11	148.5000	148.5000	146.3700	146.6400	-1.736%	10,196,752	+18.815%
2024-12-10	149.9300	150.8300	148.3300	149.2300	-0.247%	8,864,940	+16.753%
2024-12-09	149.2900	150.8900	148.4400	149.6000	+0.194%	7,306,043	+16.464%
2024-12-06	149.3900	150.0500	148.3800	149.3100	-0.140%	8,189,567	+16.690%
2024-12-05	150.0000	150.3800	148.9500	149.5200	-0.631%	7,278,000	+16.526%
2024-12-04	151.2900	151.5600	149.7500	150.4700	-1.240%	8,579,451	+15.791%
2024-12-03	154.8000	154.8000	152.3050	152.3600	-1.576%	8,195,726	+14.354%
2024-12-02	154.7500	155.0000	153.9258	154.8000	-0.135%	5,521,810	+12.552%
2024-11-29	154.8900	155.6700	154.1690	155.0100	-0.251%	5,169,235	+12.399%
2024-11-27	154.6300	156.6300	154.6000	155.4000	+0.570%	3,976,411	+12.117%
2024-11-26	155.1600	155.2500	153.1600	154.5200	-0.809%	5,467,745	+12.756%
2024-11-25	155.1700	157.0350	155.1400	155.7800	+0.393%	11,114,482	+11.844%
2024-11-22	155.9000	157.1150	154.1100	155.1700	-0.212%	7,301,819	+12.283%
2024-11-21	153.6200	156.0600	152.8100	155.5000	+1.561%	8,738,510	+12.045%
2024-11-20	153.0300	153.2500	151.8100	153.1100	+0.072%	7,276,125	+13.794%
2024-11-19	153.9450	153.9900	152.0500	153.0000	-1.144%	7,703,325	+13.876%
2024-11-18	152.5900	155.3300	152.3300	154.7700	+0.500%	6,969,007	+12.573%
2024-11-15	150.9000	154.4300	150.9000	154.0000	+1.403%	10,142,176	+13.136%
2024-11-14	153.1800	153.5918	150.7600	151.8700	-0.894%	7,096,959	+14.723%
2024-11-13	152.5000	153.5100	151.4245	153.2400	+0.393%	6,738,036	+13.697%
2024-11-12	154.5300	155.0400	152.3700	152.6400	-1.548%	6,546,375	+14.144%
2024-11-11	155.6200	157.5800	154.9100	155.0400	-0.277%	6,712,939	+12.377%
2024-11-08	157.0000	157.0800	155.4100	155.4700	-0.804%	8,644,434	+12.067%
2024-11-07	158.4700	158.7500	156.5100	156.7300	-0.728%	7,239,812	+11.166%
2024-11-06	159.9000	160.8500	157.3550	157.8800	-0.297%	8,247,000	+10.356%
2024-11-05	157.6700	158.5900	156.3500	158.3500	+0.070%	6,140,138	+10.028%
2024-11-04	159.7000	160.2800	158.0700	158.2400	-1.180%	4,295,896	+10.105%
2024-11-01	160.5800	161.0600	159.8800	160.1300	+0.169%	4,516,815	+8.805%
2024-10-31	159.9900	160.8700	159.4600	159.8600	-0.467%	8,056,878	+8.989%
2024-10-30	159.4500	161.2800	159.0302	160.6100	+0.325%	5,123,408	+8.480%
2024-10-29	161.4600	162.1700	160.0600	160.0900	-0.934%	4,855,028	+8.833%
2024-10-28	161.1300	161.9700	161.0000	161.6000	+0.448%	4,541,429	+7.816%
2024-10-25	163.6800	163.9200	160.6100	160.8800	-1.705%	6,210,134	+8.298%
2024-10-24	165.0000	165.5100	163.3400	163.6700	-1.320%	5,162,576	+6.452%
2024-10-23	162.8200	166.0000	162.4200	165.8600	+1.474%	7,242,377	+5.046%
2024-10-22	162.3200	163.7300	161.9000	163.4500	+0.381%	5,146,761	+6.595%
2024-10-21	165.1000	165.2500	162.3100	162.8300	-1.387%	5,974,449	+7.001%
2024-10-18	164.8900	165.2896	163.9300	165.1200	+0.395%	5,559,937	+5.517%
2024-10-17	164.2600	165.0000	163.6300	164.4700	+0.116%	4,611,663	+5.934%
2024-10-16	164.0000	164.9900	162.6400	164.2800	+0.110%	5,606,031	+6.057%
2024-10-15	160.0000	166.7500	159.0000	164.1000	+1.547%	9,948,364	+6.173%
2024-10-14	161.4000	162.1400	160.9000	161.6000	+0.087%	5,879,355	+7.816%
2024-10-11	162.1800	162.6600	161.2000	161.4600	+0.592%	5,061,990	+7.909%
2024-10-10	161.3600	161.3900	159.9950	160.5100	-0.087%	4,610,612	+8.548%
2024-10-09	159.9200	161.2150	159.5100	160.6500	+0.601%	5,479,793	+8.453%
2024-10-08	159.4900	160.2450	158.9500	159.6900	+0.100%	4,228,803	+9.105%
2024-10-07	160.2500	160.8600	159.2200	159.5300	-0.474%	4,102,574	+9.215%
2024-10-04	159.6300	160.5000	158.7750	160.2900	-0.131%	4,628,658	+8.697%
2024-10-03	160.7800	161.4400	160.2200	160.5000	-0.416%	4,331,411	+8.555%
2024-10-02	161.5100	162.1200	160.6500	161.1700	-0.506%	4,402,441	+8.103%
2024-10-01	162.4300	162.7500	161.1800	161.9900	-0.043%	4,129,145	+7.556%
2024-09-30	161.5700	162.1800	160.6800	162.0600	+0.409%	5,336,812	+7.510%
2024-09-27	162.0000	163.4300	161.3400	161.4000	+0.006%	6,329,864	+7.949%
2024-09-26	160.2400	161.5400	160.0200	161.3900	+0.492%	5,851,166	+7.956%
2024-09-25	163.0000	163.3150	160.3600	160.6000	-1.339%	5,083,403	+8.487%
2024-09-24	162.7900	163.4900	161.5500	162.7800	-0.270%	5,464,557	+7.034%
2024-09-23	164.4000	164.5000	162.7200	163.2200	-0.573%	4,580,605	+6.745%
2024-09-20	164.3000	164.8700	163.5500	164.1600	-0.400%	10,085,658	+6.134%
2024-09-19	166.2300	166.3700	164.4200	164.8200	-0.800%	4,687,451	+5.709%
2024-09-18	166.6300	168.3500	165.7400	166.1500	-0.551%	4,569,886	+4.863%
2024-09-17	166.2400	167.7200	165.9300	167.0700	+0.048%	4,791,100	+4.286%
2024-09-16	166.3600	167.2500	165.7800	166.9900	+0.888%	3,853,346	+4.336%
2024-09-13	164.7400	165.7500	163.8200	165.5200	+0.534%	3,448,153	+5.262%
2024-09-12	164.2000	165.1000	162.7101	164.6400	-0.109%	4,409,474	+5.825%
2024-09-11	166.7900	166.7900	164.0900	164.8200	-1.529%	5,514,135	+5.709%
2024-09-10	167.5000	168.4600	166.7450	167.3800	+0.462%	6,357,104	+4.092%
2024-09-09	164.8400	167.4050	164.4700	166.6100	+1.357%	6,838,553	+4.574%
2024-09-06	165.1800	165.9399	164.1200	164.3800	-0.370%	4,774,190	+5.992%
2024-09-05	167.2000	167.3700	164.8300	164.9900	-1.416%	4,385,318	+5.600%
2024-09-04	167.8100	168.8500	166.0400	167.3600	+0.120%	6,420,522	+4.105%
2024-09-03	165.2400	167.8100	164.7700	167.1600	+0.784%	6,603,093	+4.229%
2024-08-30	164.1200	165.9800	163.8100	165.8600	+0.993%	7,022,559	+5.046%
2024-08-29	164.6300	164.7200	163.3600	164.2300	+0.189%	6,461,464	+6.089%
2024-08-28	163.0000	165.0000	162.7100	163.9200	+0.595%	4,949,831	+6.290%
2024-08-27	163.5000	164.0350	162.1600	162.9500	-1.008%	4,307,944	+6.922%
2024-08-26	164.1700	165.7100	163.5400	164.6100	+0.292%	5,934,946	+5.844%
2024-08-23	162.5000	164.2200	161.6950	164.1300	+1.096%	6,449,157	+6.154%
2024-08-22	162.0000	162.4900	160.7900	162.3500	+0.570%	5,528,795	+7.318%
2024-08-21	160.4000	161.4800	160.3100	161.4300	+0.793%	4,301,675	+7.929%
2024-08-20	160.0000	160.9300	159.6700	160.1600	+0.332%	5,914,933	+8.785%
2024-08-19	159.4600	160.2950	159.1300	159.6300	+0.151%	3,751,174	+9.146%
2024-08-16	159.1400	159.9400	158.1800	159.3900	+0.189%	4,693,234	+9.310%
2024-08-15	158.3700	159.4950	157.8400	159.0900	+0.385%	6,096,891	+9.517%
2024-08-14	157.8300	159.5500	157.4000	158.4800	+0.057%	4,725,436	+9.938%
2024-08-13	160.2700	160.3700	156.4400	158.3900	-0.932%	8,895,804	+10.001%
2024-08-12	160.9700	161.7000	158.7100	159.8800	-0.461%	7,396,958	+8.975%
2024-08-09	160.1200	160.9300	159.3400	160.6200	+0.250%	4,351,397	+8.473%
2024-08-08	158.5700	160.7000	158.0300	160.2200	+0.831%	4,820,200	+8.744%
2024-08-07	158.8700	160.6150	158.1900	158.9000	-0.044%	5,522,966	+9.648%
2024-08-06	161.0500	161.4800	158.9400	158.9700	-1.414%	7,077,320	+9.599%
2024-08-05	163.7950	165.7800	160.5800	161.2500	-1.761%	11,637,350	+8.050%
2024-08-02	161.9000	164.8500	161.0000	164.1400	+2.103%	10,735,064	+6.147%
2024-08-01	158.4800	160.8100	157.7100	160.7600	+1.844%	6,869,668	+8.379%
2024-07-31	159.8500	160.3500	157.7400	157.8500	-2.157%	7,975,249	+10.377%
2024-07-30	158.5400	161.5500	158.3600	161.3300	+1.747%	6,213,203	+7.996%
2024-07-29	159.9700	160.0000	158.0500	158.5600	-1.295%	5,404,524	+9.883%
2024-07-26	159.7500	161.5800	159.4724	160.6400	+0.626%	8,030,449	+8.460%
2024-07-25	156.4800	160.5800	156.0000	159.6400	+2.150%	9,640,649	+9.139%
2024-07-24	152.7600	156.4100	152.3300	156.2800	+2.580%	6,793,451	+11.486%
2024-07-23	153.3100	153.5000	151.5700	152.3500	-1.225%	5,776,209	+14.362%
2024-07-22	154.7700	155.1100	153.5900	154.2400	-0.291%	6,412,805	+12.960%
2024-07-19	156.5100	156.5100	154.1200	154.6900	-0.470%	6,609,411	+12.632%
2024-07-18	155.6000	157.0700	154.6200	155.4200	-0.741%	9,186,068	+12.103%
2024-07-17	151.5500	157.4900	151.4150	156.5800	+3.688%	13,336,479	+11.272%
2024-07-16	149.6900	151.0800	149.1600	151.0100	+1.186%	6,300,768	+15.376%
2024-07-15	150.0800	150.2500	148.8700	149.2400	-0.427%	6,605,583	+16.745%
2024-07-12	150.0000	150.8800	149.2400	149.8800	+0.120%	4,857,107	+16.246%
2024-07-11	149.5800	150.5800	148.6400	149.7000	+0.181%	5,933,000	+16.386%
2024-07-10	147.2600	149.4700	146.6800	149.4300	+1.618%	5,962,365	+16.596%
2024-07-09	145.6700	147.1300	145.1800	147.0500	+1.079%	5,706,992	+18.484%
2024-07-08	146.4000	147.2200	145.2500	145.4800	-0.683%	4,594,954	+19.762%
2024-07-05	145.7700	146.5500	144.5000	146.4800	+0.542%	4,690,682	+18.945%
2024-07-03	146.2000	146.6500	144.7400	145.6900	-0.233%	3,190,494	+19.590%
2024-07-02	146.4300	147.1500	145.7400	146.0300	-0.280%	5,320,930	+19.311%
2024-07-01	146.0700	148.7000	145.6201	146.4400	+0.192%	5,033,591	+18.977%
2024-06-28	146.0400	147.0700	145.6500	146.1600	+0.247%	9,836,464	+19.205%
2024-06-27	146.8000	147.3600	144.8400	145.8000	-0.695%	5,560,030	+19.499%
2024-06-26	146.2000	147.1900	145.7800	146.8200	-0.251%	5,053,895	+18.669%
2024-06-25	149.1800	149.2000	146.9400	147.1900	-1.294%	5,661,120	+18.371%
2024-06-24	149.0000	149.7199	148.1700	149.1200	+0.249%	6,286,913	+16.839%
2024-06-21	147.8900	149.0800	147.3700	148.7500	+0.656%	13,954,223	+17.129%
2024-06-20	145.2700	148.0800	145.0100	147.7800	+1.462%	7,953,735	+17.898%
2024-06-18	145.9600	146.3900	145.2650	145.6500	-0.206%	5,889,174	+19.622%
2024-06-17	145.0200	146.4300	144.7400	145.9500	+0.282%	5,288,586	+19.376%
2024-06-14	145.1400	145.9700	144.4800	145.5400	+0.062%	3,787,095	+19.713%
2024-06-13	145.0700	146.0000	143.8800	145.4500	+0.028%	5,135,626	+19.787%
2024-06-12	147.0600	147.2100	144.7800	145.4100	-0.920%	5,695,275	+19.820%
2024-06-11	146.8100	147.1600	145.4400	146.7600	-0.251%	5,314,804	+18.718%
2024-06-10	146.5300	147.5600	145.6000	147.1300	+0.034%	5,552,589	+18.419%
2024-06-07	146.6800	148.3000	146.3400	147.0800	+0.451%	4,714,895	+18.459%
2024-06-06	145.5000	147.0000	144.6600	146.4200	+0.308%	4,882,337	+18.993%
2024-06-05	147.9700	147.9900	145.8550	145.9700	-1.238%	5,783,136	+19.360%
2024-06-04	147.4800	148.3100	146.1900	147.8000	+0.041%	7,840,115	+17.882%
2024-06-03	147.2500	148.9000	146.7700	147.7400	+0.730%	6,380,259	+17.930%
2024-05-31	145.5700	147.4800	145.1900	146.6700	+0.957%	14,058,871	+18.790%
2024-05-30	144.6200	145.6100	144.0200	145.2800	+0.582%	7,280,140	+19.927%
2024-05-29	143.8200	145.4150	143.7100	144.4400	+0.042%	6,994,132	+20.624%
2024-05-28	146.7900	146.7900	144.1502	144.3800	-1.762%	10,381,582	+20.675%
2024-05-24	149.5300	149.8139	146.7600	146.9700	-1.824%	8,894,401	+18.548%
2024-05-23	152.7500	152.8400	149.3750	149.7000	-2.476%	6,785,123	+16.386%
2024-05-22	150.8400	154.0800	150.3200	153.5000	+1.494%	6,502,923	+13.505%
2024-05-21	151.7800	152.5850	150.7850	151.2400	-0.020%	5,281,594	+15.201%
2024-05-20	153.1000	153.3900	151.2600	151.2700	-2.179%	6,950,916	+15.178%
2024-05-17	154.8600	154.8600	153.7129	154.6400	+0.233%	5,971,128	+12.668%
2024-05-16	153.0000	154.3800	152.3300	154.2800	+1.055%	7,361,448	+12.931%
2024-05-15	151.8200	152.9500	151.3000	152.6700	+0.852%	5,223,566	+14.122%
2024-05-14	151.8500	152.2100	150.7000	151.3800	+0.106%	7,668,612	+15.094%
2024-05-13	150.0400	152.0000	149.7050	151.2200	+0.874%	5,238,621	+15.216%
2024-05-10	150.0000	150.0900	149.1900	149.9100	+0.040%	5,520,069	+16.223%
2024-05-09	148.9800	150.1000	148.8900	149.8500	+0.604%	6,221,240	+16.270%
2024-05-08	149.1200	149.7300	148.7000	148.9500	+0.155%	7,632,398	+16.972%
2024-05-07	149.3800	149.7300	148.4500	148.7200	+0.094%	6,139,277	+17.153%
2024-05-06	149.8700	150.0500	147.9100	148.5800	-0.462%	4,864,927	+17.263%
2024-05-03	149.8900	149.8900	147.8200	149.2700	-0.434%	6,389,876	+16.721%
2024-05-02	152.0400	152.3300	149.1400	149.9200	-0.833%	8,244,104	+16.215%
2024-05-01	148.7350	151.8500	147.6200	151.1800	+4.558%	13,898,460	+15.247%
2024-04-30	146.8800	146.8800	144.5300	144.5900	-1.519%	8,407,527	+20.499%
2024-04-29	146.1400	147.2200	145.9850	146.8200	+0.465%	6,028,058	+18.669%
2024-04-26	146.7000	147.1750	145.9500	146.1400	-0.463%	5,689,087	+19.221%
2024-04-25	149.3700	149.5800	146.3300	146.8200	-1.151%	7,319,737	+18.669%
2024-04-24	148.1400	148.9900	146.8600	148.5300	-0.689%	8,981,540	+17.303%
2024-04-23	149.8600	150.4900	148.2000	149.5600	+0.295%	8,790,802	+16.495%
2024-04-22	148.5100	150.2700	147.3000	149.1200	+0.818%	9,443,539	+16.839%
2024-04-19	146.1500	148.1300	144.5400	147.9100	+1.489%	9,210,544	+17.795%
2024-04-18	144.9800	145.8000	143.1300	145.7400	+0.670%	9,535,405	+19.549%
2024-04-17	145.0000	145.4100	143.5400	144.7700	+0.222%	9,189,657	+20.350%
2024-04-16	145.0100	146.2500	143.3900	144.4500	-2.128%	12,295,839	+20.616%
2024-04-15	148.3700	149.4900	147.3700	147.5900	+0.047%	8,243,324	+18.050%
2024-04-12	148.0600	149.0650	147.1500	147.5200	-0.854%	7,100,178	+18.106%
2024-04-11	150.8000	150.8700	148.3900	148.7900	-0.939%	8,374,434	+17.098%
2024-04-10	151.5300	151.8200	149.7600	150.2000	-1.372%	6,809,519	+15.999%
2024-04-09	151.5500	152.5301	150.9400	152.2900	+0.462%	6,135,556	+14.407%
2024-04-08	151.9900	153.0350	151.5600	151.5900	-0.525%	5,935,415	+14.935%
2024-04-05	152.0300	153.0100	151.6100	152.3900	-0.072%	6,783,020	+14.332%
2024-04-04	155.3100	155.5000	152.4100	152.5000	-1.141%	6,947,423	+14.249%
2024-04-03	157.7900	158.0500	154.2500	154.2600	-2.200%	8,098,242	+12.946%
2024-04-02	156.5700	157.8300	155.9500	157.7300	-0.032%	6,102,497	+10.461%
2024-04-01	157.7200	158.1500	156.7700	157.7800	-0.259%	4,364,699	+10.426%
2024-03-28	158.2000	159.1400	158.1100	158.1900	+0.146%	6,181,503	+10.140%

document.getElementById("Nf8TJ9").onerror = function(){this.style.display='none';}; .dark-mode .cdpWPR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cdpWPR{ color: #333333; background-color: white; border: 2px solid #333333; }JNJJohnson & Johnsonstock NYSE

JNJ
Johnson & Johnson
stock NYSE