Johnson & Johnson (JNJ)

Historical Prices For Johnson & Johnson (JNJ)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	9,273,852	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	11,735,979	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
7/25/2025	169.75	169.88	167.44	168.30	6,255,223	167.07
7/24/2025	169.50	169.99	168.88	169.56	6,636,728	168.32
7/23/2025	168.60	169.12	166.59	169.10	10,617,172	167.87
7/22/2025	165.00	168.06	164.71	167.93	9,287,779	166.71
7/21/2025	163.77	164.91	162.78	164.36	8,253,830	163.16
7/18/2025	163.93	165.10	163.36	163.70	9,793,148	162.51
7/17/2025	163.18	164.70	162.30	162.98	11,290,558	161.79
7/16/2025	160.30	166.12	159.80	164.78	22,133,136	163.58
7/15/2025	156.36	157.19	154.80	155.17	6,869,515	154.04
7/14/2025	156.87	157.47	155.52	156.82	10,185,502	155.68
7/11/2025	157.09	157.18	155.18	156.90	7,872,210	155.76
7/10/2025	156.10	159.24	155.82	157.69	6,733,070	156.54
7/09/2025	155.79	156.69	155.06	156.28	6,148,013	155.14
7/08/2025	154.48	156.76	154.21	155.79	6,437,479	154.66
7/07/2025	156.02	156.35	154.89	155.27	6,270,804	154.14
7/03/2025	155.43	156.28	154.88	156.01	3,482,533	154.87
7/02/2025	156.00	156.30	155.07	155.56	5,543,778	154.43
7/01/2025	153.00	157.75	152.81	155.92	10,895,312	154.78
6/30/2025	152.16	152.97	151.52	152.75	9,039,527	151.64
6/27/2025	152.01	153.33	151.01	152.41	10,010,822	151.30
6/26/2025	152.70	153.22	151.53	152.01	7,156,834	150.90
6/25/2025	151.38	153.07	150.73	152.28	7,153,659	151.17
6/24/2025	151.50	152.72	150.98	152.19	9,543,971	151.08
6/23/2025	149.74	151.43	149.74	151.32	7,397,588	150.22
6/20/2025	151.26	151.40	149.04	149.79	22,605,522	148.70
6/18/2025	152.57	152.65	150.71	150.73	8,325,262	149.63
6/17/2025	154.96	155.28	152.10	152.38	6,417,425	151.27
6/16/2025	156.42	156.50	154.45	155.22	7,065,479	154.09
6/13/2025	155.97	157.67	155.97	157.10	6,587,881	155.96
6/12/2025	156.24	156.68	155.17	156.66	7,075,251	155.52
6/11/2025	156.30	156.60	154.73	155.26	6,014,641	154.13
6/10/2025	155.43	157.44	155.02	156.45	6,791,804	155.31
6/09/2025	154.85	155.99	154.45	155.23	5,319,092	154.10
6/06/2025	154.00	156.03	154.00	155.03	5,391,855	153.90
6/05/2025	153.68	154.09	152.64	153.66	5,295,804	152.54
6/04/2025	154.93	154.93	153.13	153.22	6,983,705	152.10
6/03/2025	154.80	155.66	154.08	154.42	8,209,629	153.29
6/02/2025	154.48	155.54	152.30	155.40	6,669,521	154.27