Free Trial

Johnson & Johnson (JNJ) Stock Chart & Stock Price History

Johnson & Johnson logo
$152.39 -0.86 (-0.56%)
Closing price 03:59 PM Eastern
Extended Trading
$152.49 +0.09 (+0.06%)
As of 04:08 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Johnson & Johnson Stock Price Performance

The Johnson & Johnson (JNJ) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 5.53%, with a year-to-date return of 5.37%. In the past month, the stock has decreased 1.91%, reflecting recent market activity.

As of the latest close, Johnson & Johnson traded at $153.25 with a market cap of $368.73 billion and volume of 6.98 million shares. Five years ago, the stock traded at $146.97, representing a 3.69% increase over that period. At the time, it had a market cap of $380.86 billion and a volume of 6.19 million shares.

Receive JNJ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Johnson & Johnson and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.47%
1 Month
Performance
-1.91%
3 Month
Performance
-7.77%
Year-To-Date
Performance
+5.37%
1 Year
Performance
+5.53%
5 Year
Performance
+3.69%

JNJ Stock Chart for Wednesday, May, 28, 2025

Johnson & Johnson Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$153.12$153.25
+0.09%
$154.05$151.936.98 million shs$368.73 billion
05/26/2025$153.12$153.12$153.48$152.216.73 million shs$368.41 billion
05/23/2025$152.50$153.12
+0.40%
$153.48$152.216.73 million shs$368.41 billion
05/22/2025$153.17$152.50
-0.44%
$153.32$151.377.53 million shs$366.93 billion
05/21/2025$153.58$153.17
-0.27%
$154.43$153.007.03 million shs$368.53 billion
05/20/2025$152.44$153.58
+0.75%
$154.04$152.127.34 million shs$369.52 billion
05/19/2025$151.37$152.44
+0.71%
$152.66$151.0511.16 million shs$366.78 billion
05/16/2025$149.40$151.37
+1.32%
$151.50$149.228.05 million shs$364.20 billion
05/15/2025$146.39$149.40
+2.06%
$149.65$147.337.90 million shs$359.47 billion
05/14/2025$148.71$146.39
-1.56%
$148.82$146.1210.21 million shs$352.23 billion
05/13/2025$153.88$148.71
-3.36%
$151.70$148.0810.44 million shs$357.81 billion
05/12/2025$153.98$153.88
-0.07%
$155.36$151.189.02 million shs$370.24 billion
05/09/2025$155.64$153.98
-1.07%
$156.06$153.816.52 million shs$370.49 billion
05/08/2025$157.23$155.64
-1.01%
$157.03$154.787.60 million shs$374.49 billion
05/07/2025$154.60$157.23
+1.70%
$157.94$154.507.85 million shs$378.31 billion
05/06/2025$155.01$154.60
-0.27%
$155.90$153.698.63 million shs$372.94 billion
05/05/2025$156.09$155.01
-0.69%
$156.80$154.735.46 million shs$372.97 billion
05/02/2025$154.42$156.09
+1.08%
$156.72$155.045.97 million shs$375.56 billion
05/01/2025$156.32$154.42
-1.22%
$155.09$153.367.32 million shs$371.54 billion
04/30/2025$155.90$156.32
+0.27%
$158.20$155.029.59 million shs$376.12 billion
04/29/2025$155.36$155.90
+0.35%
$157.02$154.295.25 million shs$375.11 billion
04/28/2025$154.54$155.36
+0.53%
$155.81$153.825.80 million shs$373.81 billion

This page (NYSE:JNJ) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners