5 DAY PERFORMANCE
-6.57%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
+7.32%
6 MONTH PERFORMANCE
+20.59%
YEAR-TO-DATE PERFORMANCE
+30.45%
1 YEAR PERFORMANCE
+26.42%
Johnson & Johnson Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $200.59 | $201.62 (0.51%) | $202.80 | $200.18 | 704.09 K | |
| 12/09/2025 | $202.92 | $199.96 (-1.46%) | $205.54 | $199.91 | 7.51 M | $485.62 B |
| 12/08/2025 | $202.66 | $201.62 (-0.51%) | $203.26 | $200.99 | 7.79 M | $489.65 B |
| 12/05/2025 | $202.98 | $201.93 (-0.52%) | $203.45 | $200.81 | 7.79 M | $490.41 B |
| 12/04/2025 | $204.59 | $202.48 (-1.03%) | $204.86 | $201.71 | 9.05 M | $491.74 B |
| 12/03/2025 | $205.90 | $205.33 (-0.28%) | $207.02 | $204.99 | 8.36 M | $498.66 B |
| 12/02/2025 | $205.24 | $205.42 (0.09%) | $205.61 | $203.10 | 8.39 M | $498.88 B |
| 12/01/2025 | $206.50 | $205.34 (-0.56%) | $207.70 | $205.34 | 8.47 M | $498.69 B |
| 11/28/2025 | $207.00 | $206.92 (-0.04%) | $207.46 | $204.63 | 5.64 M | $502.53 B |
| 11/26/2025 | $206.49 | $207.56 (0.52%) | $207.81 | $205.94 | 6.73 M | $504.08 B |
| 11/25/2025 | $205.18 | $206.67 (0.73%) | $207.72 | $205.18 | 10.28 M | $501.92 B |
| 11/24/2025 | $203.71 | $206.05 (1.15%) | $206.12 | $203.00 | 14.80 M | $500.41 B |
| 11/21/2025 | $203.96 | $203.90 (-0.03%) | $206.94 | $202.99 | 13.19 M | $495.19 B |
| 11/20/2025 | $202.00 | $203.07 (0.53%) | $204.51 | $201.57 | 10.61 M | $493.18 B |
| 11/19/2025 | $200.00 | $202.51 (1.25%) | $203.48 | $199.38 | 14.69 M | $491.82 B |
| 11/18/2025 | $199.01 | $200.00 (0.5%) | $200.30 | $198.53 | 12.47 M | $485.72 B |
| 11/17/2025 | $196.96 | $199.58 (1.33%) | $200.28 | $195.90 | 13.26 M | $484.70 B |
| 11/14/2025 | $195.00 | $195.93 (0.48%) | $197.18 | $193.55 | 8.82 M | $475.84 B |
| 11/13/2025 | $194.21 | $195.25 (0.54%) | $196.00 | $193.45 | 8.63 M | $474.18 B |
| 11/12/2025 | $193.36 | $194.39 (0.53%) | $195.55 | $193.07 | 8.80 M | $472.10 B |
| 11/11/2025 | $189.39 | $193.83 (2.34%) | $193.92 | $189.05 | 7.47 M | $470.74 B |
| 11/10/2025 | $186.00 | $188.41 (1.3%) | $188.42 | $185.12 | 5.32 M | $457.57 B |
| 11/07/2025 | $187.74 | $186.57 (-0.62%) | $188.35 | $185.70 | 6.96 M | $453.10 B |
| 11/06/2025 | $186.76 | $186.97 (0.11%) | $187.52 | $185.37 | 6.77 M | $454.08 B |
| 11/05/2025 | $186.64 | $186.00 (-0.34%) | $187.83 | $185.40 | 5.05 M | $451.72 B |
| 11/04/2025 | $186.83 | $186.86 (0.02%) | $187.82 | $185.62 | 7.21 M | $453.81 B |
| 11/03/2025 | $189.00 | $186.26 (-1.45%) | $189.03 | $185.52 | 7.54 M | $452.35 B |
| 10/31/2025 | $187.46 | $188.87 (0.75%) | $189.50 | $186.76 | 8.79 M | $458.69 B |
| 10/30/2025 | $187.08 | $189.05 (1.05%) | $189.38 | $186.91 | 7.07 M | $459.13 B |
| 10/29/2025 | $186.70 | $186.60 (-0.05%) | $187.10 | $184.66 | 10.55 M | $453.18 B |
| 10/28/2025 | $189.26 | $186.93 (-1.23%) | $189.51 | $186.62 | 8.33 M | $453.98 B |
| 10/27/2025 | $189.99 | $190.30 (0.16%) | $190.80 | $189.53 | 7.13 M | $462.16 B |
| 10/24/2025 | $192.20 | $190.40 (-0.94%) | $192.31 | $189.42 | 6.90 M | $462.41 B |
| 10/23/2025 | $192.56 | $192.47 (-0.05%) | $194.00 | $191.54 | 8.88 M | $467.43 B |
| 10/22/2025 | $192.00 | $192.94 (0.49%) | $193.45 | $191.78 | 6.34 M | $468.57 B |
| 10/21/2025 | $193.01 | $191.88 (-0.59%) | $193.55 | $191.77 | 6.72 M | $466.00 B |
| 10/20/2025 | $193.50 | $193.72 (0.11%) | $194.48 | $192.33 | 8.03 M | $470.47 B |
| 10/17/2025 | $192.50 | $193.22 (0.37%) | $193.60 | $191.68 | 7.76 M | $469.25 B |
| 10/16/2025 | $191.34 | $192.12 (0.41%) | $193.05 | $190.43 | 10.61 M | $466.58 B |
| 10/15/2025 | $191.48 | $191.17 (-0.16%) | $193.57 | $189.30 | 9.47 M | $464.28 B |
| 10/14/2025 | $192.92 | $190.85 (-1.07%) | $194.40 | $185.88 | 13.61 M | $463.50 B |
| 10/13/2025 | $189.83 | $190.90 (0.56%) | $191.30 | $189.28 | 7.98 M | $463.62 B |
| 10/10/2025 | $192.01 | $190.72 (-0.67%) | $192.07 | $189.85 | 9.60 M | $461.37 B |
| 10/09/2025 | $190.00 | $191.08 (0.57%) | $192.10 | $189.73 | 7.48 M | $462.24 B |
| 10/08/2025 | $188.87 | $189.69 (0.43%) | $190.22 | $188.27 | 5.75 M | $458.88 B |
| 10/07/2025 | $183.77 | $188.89 (2.79%) | $189.23 | $182.94 | 8.78 M | $456.94 B |
| 10/06/2025 | $188.00 | $188.16 (0.09%) | $189.92 | $187.37 | 5.81 M | $455.18 B |
| 10/03/2025 | $187.06 | $188.64 (0.84%) | $189.78 | $186.91 | 8.68 M | $456.34 B |
| 10/02/2025 | $184.19 | $185.98 (0.97%) | $186.59 | $184.09 | 7.73 M | $449.90 B |
| 10/01/2025 | $186.00 | $186.05 (0.03%) | $186.56 | $183.91 | 13.06 M | $450.07 B |
| 09/30/2025 | $181.70 | $185.42 (2.05%) | $185.99 | $181.07 | 11.57 M | $448.55 B |
| 09/29/2025 | $179.83 | $181.62 (1%) | $181.87 | $179.80 | 8.60 M | $439.36 B |
| 09/26/2025 | $178.60 | $179.71 (0.62%) | $179.91 | $177.32 | 8.63 M | $434.74 B |
| 09/25/2025 | $177.20 | $177.73 (0.3%) | $178.40 | $175.91 | 8.48 M | $429.95 B |
| 09/24/2025 | $176.14 | $176.69 (0.31%) | $176.95 | $175.74 | 6.68 M | $427.43 B |
| 09/23/2025 | $174.89 | $176.58 (0.97%) | $176.97 | $174.83 | 8.35 M | $427.16 B |
| 09/22/2025 | $176.09 | $174.21 (-1.07%) | $176.64 | $174.12 | 7.19 M | $421.43 B |
| 09/19/2025 | $174.69 | $176.19 (0.86%) | $177.16 | $173.33 | 25.62 M | $426.22 B |
| 09/18/2025 | $176.60 | $174.16 (-1.38%) | $177.02 | $173.87 | 8.20 M | $421.31 B |
| 09/17/2025 | $176.71 | $177.20 (0.28%) | $178.51 | $176.59 | 6.72 M | $428.66 B |
| 09/16/2025 | $177.57 | $176.46 (-0.63%) | $177.62 | $175.65 | 7.96 M | $426.87 B |
| 09/15/2025 | $177.76 | $177.40 (-0.2%) | $178.99 | $176.93 | 4.77 M | $429.15 B |
| 09/12/2025 | $177.71 | $178.06 (0.2%) | $178.80 | $176.72 | 7.22 M | $430.74 B |
| 09/11/2025 | $175.75 | $178.50 (1.56%) | $178.85 | $175.63 | 5.79 M | $431.81 B |
| 09/10/2025 | $176.30 | $175.79 (-0.29%) | $176.61 | $174.33 | 6.89 M | $425.25 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.
