Johnson & Johnson (JNJ)

Historical Prices For Johnson & Johnson (JNJ)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	192.20	192.31	189.42	190.40	6,903,411	190.40
10/23/2025	192.56	194.00	191.54	192.47	9,778,697	192.47
10/22/2025	192.00	193.45	191.78	192.94	6,343,454	192.94
10/21/2025	193.01	193.55	191.77	191.88	6,716,464	191.88
10/20/2025	193.50	194.48	192.34	193.72	8,033,666	193.72
10/17/2025	192.50	193.60	191.68	193.22	7,764,466	193.22
10/16/2025	191.34	193.05	190.43	192.12	10,611,378	192.12
10/15/2025	191.48	193.57	189.30	191.17	9,472,847	191.17
10/14/2025	192.92	194.40	185.88	190.85	13,612,608	190.85
10/13/2025	189.83	191.30	189.28	190.90	7,972,670	190.90
10/10/2025	192.01	192.07	189.85	190.72	9,598,040	190.72
10/09/2025	190.00	192.10	189.73	191.08	7,484,489	191.08
10/08/2025	188.87	190.22	188.27	189.69	5,750,816	189.69
10/07/2025	183.77	189.23	182.94	188.89	8,776,791	188.89
10/06/2025	188.00	189.92	187.37	188.16	5,804,714	188.16
10/03/2025	187.06	189.78	186.91	188.64	9,023,521	188.64
10/02/2025	184.19	186.59	184.09	185.98	7,728,071	185.98
10/01/2025	186.00	186.56	183.91	186.05	13,063,777	186.05
9/30/2025	181.70	185.99	181.07	185.42	11,568,823	185.42
9/29/2025	179.82	181.87	179.80	181.62	8,596,629	181.62
9/26/2025	178.60	179.91	177.32	179.71	8,662,641	179.71
9/25/2025	177.20	178.40	175.91	177.73	8,473,793	177.73
9/24/2025	176.14	176.95	175.74	176.69	6,676,220	176.69
9/23/2025	174.89	176.97	174.83	176.58	8,350,453	176.58
9/22/2025	176.09	176.64	174.12	174.21	7,193,010	174.21
9/19/2025	174.69	177.16	173.33	176.19	25,620,968	176.19
9/18/2025	176.60	177.02	173.87	174.16	8,200,285	174.16
9/17/2025	176.71	178.51	176.59	177.20	6,715,144	177.20
9/16/2025	177.57	177.62	175.65	176.46	7,959,590	176.46
9/15/2025	177.76	178.99	176.93	177.40	4,768,310	177.40
9/12/2025	177.71	178.80	176.72	178.06	7,220,476	178.06
9/11/2025	175.75	178.84	175.63	178.50	5,792,378	178.50
9/10/2025	176.30	176.60	174.33	175.79	6,891,087	175.79
9/09/2025	178.00	178.09	176.45	176.96	6,005,009	176.96
9/08/2025	177.36	179.44	176.70	178.13	8,382,719	178.13
9/05/2025	178.00	179.50	176.56	178.43	9,733,866	178.43
9/04/2025	178.00	178.90	177.55	178.76	7,854,684	178.76
9/03/2025	177.67	178.29	176.53	178.00	7,111,324	178.00
9/02/2025	177.47	179.20	176.89	178.06	9,048,012	178.06
8/29/2025	175.96	177.41	175.45	177.17	6,942,342	177.17
8/28/2025	176.37	176.49	174.63	175.45	6,924,647	175.45
8/27/2025	176.97	177.69	176.16	176.79	5,951,083	176.79
8/26/2025	176.74	177.16	175.77	176.49	9,145,089	176.49
8/25/2025	179.52	180.26	178.29	178.41	6,226,482	177.11
8/22/2025	180.03	181.16	177.47	179.29	9,524,340	177.98
8/21/2025	178.55	180.08	178.16	178.93	8,859,359	177.63
8/20/2025	178.50	180.61	178.00	178.84	9,030,356	177.54
8/19/2025	176.04	178.18	175.98	177.80	9,273,850	176.50
8/18/2025	176.50	177.57	176.10	176.25	9,284,157	174.97
8/15/2025	175.57	177.26	174.96	176.64	9,477,604	175.35
8/14/2025	174.31	175.72	172.72	174.72	8,241,905	173.45
8/13/2025	173.00	174.54	172.69	174.42	5,878,315	173.15
8/12/2025	173.99	174.75	171.81	172.78	7,916,943	171.52
8/11/2025	173.40	174.60	173.05	173.82	7,256,766	172.55
8/08/2025	171.02	173.96	170.39	173.33	7,686,826	172.07
8/07/2025	171.17	171.62	169.92	171.53	9,415,279	170.28
8/06/2025	169.91	172.18	169.68	170.59	8,957,109	169.35
8/05/2025	170.54	171.56	169.65	170.74	7,934,092	169.50
8/04/2025	167.03	171.19	166.64	171.04	12,853,616	169.79
8/01/2025	165.48	167.62	164.79	167.33	8,928,282	166.11
7/31/2025	165.93	167.07	164.23	164.74	11,735,977	163.54
7/30/2025	167.70	168.61	166.78	167.26	6,186,847	166.04
7/29/2025	166.67	168.78	166.37	168.11	7,662,741	166.88
7/28/2025	167.86	167.94	165.05	166.22	8,013,947	165.01