Get the Stockscreener App
207.63
0.07%
-0.15
Overview
News
Price History
Option Chain
Financials
Why JNJ Down?
Discussions
Forecast
Stock Split
Dividend History
Johnson Johnson Stock (JNJ) Price History
The historical daily chart and data for Johnson Johnson stock (JNJ), adjusted for splits and dividends, show that the latest closing stock price as of December 26, 2025, is $207.63.
- Johnson Johnson all-time high stock price is $215.19, occurred on December 15, 2025.
- The lowest Johnson Johnson stock price recorded was $81.79 on August 24, 2015. Since then, Johnson Johnson's stock price has risen over 153.86% to $207.63 now.
- The 52-week high stock price for JNJ is $215.19, representing a 3.64% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for JNJ is $140.68, indicating a -32.24% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Johnson Johnson (JNJ) stock in the beginning of 2024 was $171.53. The stock closed the year at $176.65, a gain of over 2.98% for the year.
The table below shows more information about JNJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2025 | $208.0 | $206.7 | $1.33 | 2,184,070.0 | -0.07% |
| Dec 24, 2025 | $207.9 | $205.6 | $2.37 | 2,376,543.0 | +0.97% |
| Dec 23, 2025 | $206.5 | $203.3 | $3.25 | 7,037,781.0 | -0.74% |
| Dec 22, 2025 | $208.1 | $205.5 | $2.58 | 7,620,356.0 | +0.46% |
| Dec 19, 2025 | $209.2 | $206.0 | $3.21 | 24,685,929.0 | -0.93% |
| Dec 18, 2025 | $211.1 | $207.8 | $3.30 | 7,485,190.0 | -0.96% |
| Dec 17, 2025 | $211.5 | $208.5 | $3.05 | 8,455,715.0 | +0.49% |
| Dec 16, 2025 | $214.7 | $208.8 | $5.92 | 9,927,953.0 | -2.27% |
| Dec 15, 2025 | $215.2 | $209.0 | $6.18 | 8,426,961.0 | +1.22% |
| Dec 12, 2025 | $212.3 | $209.0 | $3.31 | 6,871,784.0 | +0.75% |
| Dec 11, 2025 | $211.2 | $207.8 | $3.41 | 9,004,000.0 | +1.68% |
| Dec 10, 2025 | $206.8 | $200.2 | $6.62 | 11,404,456.0 | +3.29% |
| Dec 09, 2025 | $205.5 | $199.9 | $5.63 | 7,507,648.0 | -0.82% |
| Dec 08, 2025 | $203.3 | $201.0 | $2.26 | 7,709,778.0 | -0.15% |
| Dec 05, 2025 | $203.4 | $200.8 | $2.64 | 6,934,981.0 | -0.27% |
| Dec 04, 2025 | $204.9 | $201.7 | $3.15 | 8,935,225.0 | -1.39% |
| Dec 03, 2025 | $207.0 | $205.0 | $2.03 | 8,348,126.0 | -0.04% |
| Dec 02, 2025 | $205.6 | $203.1 | $2.51 | 8,386,444.0 | +0.04% |
| Dec 01, 2025 | $207.7 | $205.3 | $2.36 | 8,365,308.0 | -0.76% |
| Nov 28, 2025 | $207.5 | $204.6 | $2.83 | 5,634,448.0 | -0.31% |
Johnson Johnson Stock (JNJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Johnson Johnson stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JNJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Johnson Johnson stock price history provides a foundation for understanding how the company's stock has evolved over time.
Johnson Johnson Stock (JNJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $215.2 | $199.9 | $15.28 | 163,852,318.0 | +0.34% |
| Nov, 2025 | $207.8 | $185.1 | $22.69 | 173,925,071.0 | +9.56% |
| Oct, 2025 | $194.5 | $182.9 | $11.54 | 194,338,890.0 | +1.86% |
| Sep, 2025 | $186.0 | $173.3 | $12.66 | 179,103,167.0 | +4.66% |
| Aug, 2025 | $181.2 | $164.8 | $16.37 | 172,812,757.0 | +7.55% |
| Jul, 2025 | $170.0 | $152.8 | $17.18 | 180,655,166.0 | +7.85% |
| Jun, 2025 | $157.7 | $149.0 | $8.63 | 158,660,715.0 | -1.58% |
| May, 2025 | $157.9 | $146.1 | $11.83 | 170,835,891.0 | -0.70% |
| Apr, 2025 | $161.8 | $141.5 | $20.31 | 236,042,620.0 | -5.75% |
| Mar, 2025 | $169.9 | $160.6 | $9.34 | 168,456,560.0 | +0.50% |
| Feb, 2025 | $166.4 | $150.8 | $15.65 | 155,969,350.0 | +8.46% |
| Jan, 2025 | $154.1 | $140.7 | $13.46 | 180,661,049.0 | +5.21% |
Johnson Johnson Stock (JNJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $155.0 | $142.8 | $12.25 | 152,254,297.0 | -7.53% |
| Nov, 2024 | $161.1 | $150.8 | $10.30 | 139,569,435.0 | -3.03% |
| Oct, 2024 | $166.8 | $158.8 | $7.97 | 124,442,080.0 | -1.36% |
| Sep, 2024 | $168.8 | $160.0 | $8.83 | 108,937,791.0 | -2.29% |
| Aug, 2024 | $166.0 | $156.4 | $9.54 | 136,393,795.0 | +5.07% |
| Jul, 2024 | $161.6 | $144.5 | $17.08 | 141,638,456.0 | +8.00% |
| Jun, 2024 | $149.7 | $143.9 | $5.84 | 120,237,588.0 | -0.35% |
| May, 2024 | $154.9 | $143.7 | $11.15 | 162,019,676.0 | +1.44% |
| Apr, 2024 | $158.2 | $143.1 | $15.02 | 168,421,605.0 | -8.60% |
| Mar, 2024 | $163.1 | $154.8 | $8.35 | 141,875,855.0 | -1.98% |
| Feb, 2024 | $162.2 | $154.8 | $7.41 | 155,692,654.0 | +1.56% |
| Jan, 2024 | $163.6 | $156.8 | $6.79 | 137,233,960.0 | +1.38% |
Johnson Johnson Stock (JNJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $160.0 | $151.8 | $8.25 | 145,250,105.0 | +1.34% |
| Nov, 2023 | $155.1 | $145.6 | $9.50 | 130,590,746.0 | +4.26% |
| Oct, 2023 | $159.3 | $144.9 | $14.32 | 152,800,051.0 | -4.76% |
| Sep, 2023 | $165.3 | $155.3 | $10.02 | 147,233,047.0 | -3.67% |
| Aug, 2023 | $176.0 | $161.3 | $14.69 | 1,098,703,989.0 | -3.49% |
| Jul, 2023 | $175.4 | $157.3 | $18.03 | 201,592,477.0 | +1.21% |
| Jun, 2023 | $166.3 | $153.2 | $13.12 | 144,472,856.0 | +6.75% |
| May, 2023 | $166.2 | $153.3 | $12.85 | 127,831,864.0 | -5.28% |
| Apr, 2023 | $167.2 | $153.9 | $13.29 | 145,906,342.0 | +5.61% |
| Mar, 2023 | $156.2 | $150.1 | $6.14 | 185,705,521.0 | +1.14% |
| Feb, 2023 | $166.3 | $153.0 | $13.30 | 164,771,306.0 | -6.22% |
| Jan, 2023 | $180.9 | $161.1 | $19.88 | 160,613,264.0 | -7.49% |
0.04%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):