Free Trial

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

Johnson & Johnson logo
$156.09 +1.63 (+1.06%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$155.98 -0.12 (-0.07%)
As of 05/2/2025 07:50 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

5 Day
Performance
+0.47%
1 Month
Performance
-2.38%
3 Month
Performance
+2.81%
6 Month
Performance
-2.52%
Year-To-Date
Performance
+7.93%
1 Year
Performance
+4.57%
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.

JNJ Stock Chart for Sunday, May, 4, 2025

Johnson & Johnson Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2025$154.89$154.54
-0.23%
$154.90$152.458.64 million shs$372.42 billion
04/24/2025$155.35$154.89
-0.29%
$155.90$153.448.30 million shs$373.26 billion
04/23/2025$157.68$155.35
-1.48%
$157.10$154.339.10 million shs$374.36 billion
04/22/2025$157.00$157.68
+0.43%
$158.72$156.267.13 million shs$379.98 billion
04/21/2025$157.42$157.00
-0.27%
$158.23$155.496.28 million shs$378.35 billion
04/18/2025$157.42$157.42$159.44$154.1610.97 million shs$379.37 billion
04/17/2025$153.95$157.42
+2.26%
$159.44$154.1610.97 million shs$379.37 billion
04/16/2025$153.66$153.95
+0.19%
$155.63$152.247.99 million shs$371.00 billion
04/15/2025$154.08$153.66
-0.28%
$156.30$152.1010.72 million shs$370.29 billion
04/14/2025$151.62$154.08
+1.62%
$154.67$151.1710.68 million shs$371.31 billion
04/11/2025$148.62$151.62
+2.02%
$152.35$148.199.94 million shs$365.39 billion
04/10/2025$149.02$148.62
-0.27%
$151.20$145.1313.82 million shs$358.15 billion
04/09/2025$149.24$149.02
-0.15%
$153.19$141.5018.77 million shs$359.10 billion
04/09/2025$149.24$149.02
-0.15%
$153.19$141.5018.77 million shs$359.10 billion
04/08/2025$150.47$149.24
-0.82%
$153.59$148.0012.00 million shs$359.63 billion
04/08/2025$150.47$149.24
-0.82%
$153.59$148.0012.00 million shs$359.63 billion
04/07/2025$153.03$150.47
-1.67%
$152.71$147.4018.08 million shs$362.60 billion
04/04/2025$159.90$153.03
-4.30%
$159.82$152.9316.59 million shs$368.77 billion
04/03/2025$155.41$159.90
+2.89%
$160.65$157.4813.24 million shs$385.33 billion
04/02/2025$153.25$155.41
+1.41%
$155.79$153.4510.35 million shs$374.51 billion

This page (NYSE:JNJ) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners