Johnson & Johnson (JNJ) Historical Stock Data
202.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JNJ is up 0.23% a day on average. There have been 18 days where Johnson & Johnson closed green and 12 days where JNJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 204.59 | 202.48 | ↓$2.11 (-1.03%) | 201.71 | 204.86 | 9.05M |
| 2025-12-03 | 205.90 | 205.33 | ↓$0.57 (-0.28%) | 204.99 | 207.02 | 8.36M |
| 2025-12-02 | 205.24 | 205.42 | ↑$0.18 (0.09%) | 203.10 | 205.61 | 8.39M |
| 2025-12-01 | 206.50 | 205.34 | ↓$1.16 (-0.56%) | 205.34 | 207.70 | 8.47M |
| 2025-11-28 | 207.00 | 206.92 | ↓$0.08 (-0.04%) | 204.63 | 207.46 | 5.64M |
| 2025-11-26 | 206.49 | 207.56 | ↑$1.07 (0.52%) | 205.94 | 207.81 | 6.73M |
| 2025-11-25 | 205.18 | 206.67 | ↑$1.49 (0.73%) | 205.18 | 207.72 | 10.28M |
| 2025-11-24 | 203.71 | 206.05 | ↑$2.34 (1.15%) | 203.00 | 206.12 | 14.80M |
| 2025-11-21 | 203.96 | 203.90 | ↓$0.06 (-0.03%) | 202.99 | 206.94 | 13.19M |
| 2025-11-20 | 202.00 | 203.07 | ↑$1.07 (0.53%) | 201.57 | 204.51 | 10.61M |
| 2025-11-19 | 200.00 | 202.51 | ↑$2.51 (1.26%) | 199.38 | 203.48 | 14.69M |
| 2025-11-18 | 199.01 | 200.00 | ↑$0.99 (0.50%) | 198.53 | 200.30 | 12.47M |
| 2025-11-17 | 196.96 | 199.58 | ↑$2.62 (1.33%) | 195.90 | 200.28 | 13.26M |
| 2025-11-14 | 195.00 | 195.93 | ↑$0.93 (0.48%) | 193.55 | 197.18 | 8.82M |
| 2025-11-13 | 194.21 | 195.25 | ↑$1.04 (0.54%) | 193.45 | 196.00 | 8.63M |
| 2025-11-12 | 193.36 | 194.39 | ↑$1.03 (0.53%) | 193.07 | 195.55 | 8.80M |
| 2025-11-11 | 189.39 | 193.83 | ↑$4.45 (2.35%) | 189.05 | 193.92 | 7.46M |
| 2025-11-10 | 186.00 | 188.41 | ↑$2.41 (1.30%) | 185.12 | 188.42 | 5.32M |
| 2025-11-07 | 187.74 | 186.57 | ↓$1.17 (-0.62%) | 185.70 | 188.35 | 6.96M |
| 2025-11-06 | 186.76 | 186.97 | ↑$0.21 (0.11%) | 185.37 | 187.52 | 6.77M |
| 2025-11-05 | 186.64 | 186.00 | ↓$0.64 (-0.34%) | 185.40 | 187.83 | 5.05M |
| 2025-11-04 | 186.83 | 186.86 | ↑$0.03 (0.02%) | 185.62 | 187.82 | 7.21M |
| 2025-11-03 | 189.00 | 186.26 | ↓$2.74 (-1.45%) | 185.52 | 189.03 | 7.54M |
| 2025-10-31 | 187.46 | 188.87 | ↑$1.41 (0.75%) | 186.76 | 189.50 | 8.79M |
| 2025-10-30 | 187.08 | 189.05 | ↑$1.97 (1.05%) | 186.91 | 189.38 | 7.07M |
| 2025-10-29 | 186.70 | 186.60 | ↓$0.10 (-0.05%) | 184.66 | 187.10 | 10.55M |
| 2025-10-28 | 189.26 | 186.93 | ↓$2.33 (-1.23%) | 186.62 | 189.51 | 8.33M |
| 2025-10-27 | 189.99 | 190.30 | ↑$0.31 (0.16%) | 189.53 | 190.80 | 7.13M |
| 2025-10-24 | 192.20 | 190.40 | ↓$1.80 (-0.94%) | 189.42 | 192.31 | 6.90M |
| 2025-10-23 | 192.56 | 192.47 | ↓$0.09 (-0.05%) | 191.54 | 194.00 | 8.88M |
Create an account or log in to view more rows.
$JNJ somebody knows something
$JNJ this is just going to go up forever
$JNJ Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$JNJ I’ll be buying more if this dips!
$JNJ due for a spike!
$JNJ HODLing
and buying more when I can.
$JNJ had to buy calls
$JNJ I like the stock!
$JNJ Starting a small position
$JNJ swing puts