Johnson & Johnson (JNJ)

Historical Prices For Johnson & Johnson (JNJ)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	154.01	155.79	153.45	155.36	10,355,929	155.36
4/01/2025	160.73	161.81	153.13	153.25	23,301,134	153.25
3/31/2025	164.37	166.63	164.23	165.84	12,478,706	165.84
3/28/2025	163.59	164.52	162.91	163.71	5,760,570	163.71
3/27/2025	162.35	164.06	161.32	163.13	6,752,464	163.13
3/26/2025	161.21	162.49	160.64	161.72	7,223,674	161.72
3/25/2025	163.52	164.19	160.56	161.02	7,456,087	161.02
3/24/2025	162.84	164.39	162.50	163.29	8,046,550	163.29
3/21/2025	163.00	164.13	162.48	163.63	17,047,695	163.63
3/20/2025	163.00	163.20	161.93	163.02	7,485,894	163.02
3/19/2025	163.97	164.36	162.21	162.99	5,936,675	162.99
3/18/2025	163.44	164.86	162.97	164.25	7,348,957	164.25
3/17/2025	162.41	163.50	161.73	162.84	6,669,769	162.84
3/14/2025	162.12	163.15	161.10	162.81	6,235,807	162.81
3/13/2025	163.43	164.54	162.66	162.99	5,289,839	162.99
3/12/2025	163.73	164.21	162.23	162.85	8,010,023	162.85
3/11/2025	167.20	167.30	165.05	165.86	9,890,585	165.86
3/10/2025	167.48	169.90	167.05	167.70	17,556,595	167.70
3/07/2025	165.13	168.46	164.70	166.69	9,637,629	166.69
3/06/2025	165.00	165.87	163.51	165.83	8,114,904	165.83
3/05/2025	164.51	166.46	163.53	165.12	8,744,682	165.12
3/04/2025	168.08	169.99	165.32	165.42	11,999,671	165.42
3/03/2025	164.96	167.33	164.84	167.28	9,188,953	167.28
2/28/2025	164.31	165.94	162.70	165.02	12,037,448	165.02
2/27/2025	162.31	163.95	161.73	163.73	8,590,537	163.73
2/26/2025	165.08	165.13	162.56	163.08	11,390,300	163.08
2/25/2025	164.10	166.43	163.94	166.09	12,301,589	166.09
2/24/2025	162.68	164.87	162.05	163.74	10,199,977	163.74
2/21/2025	159.88	163.51	159.28	162.30	12,546,969	162.30
2/20/2025	156.95	159.95	156.95	159.68	7,217,621	159.68
2/19/2025	155.00	158.30	154.75	157.89	7,974,206	157.89
2/18/2025	154.14	155.45	153.24	154.99	9,671,270	154.99
2/14/2025	157.29	157.47	156.06	156.15	6,411,853	154.91
2/13/2025	155.26	158.13	154.79	157.25	10,704,856	156.00
2/12/2025	155.27	155.66	154.27	155.26	7,745,398	154.03
2/11/2025	154.11	156.39	153.94	156.13	7,554,577	154.89
2/10/2025	153.61	154.37	152.29	154.24	6,936,225	153.01
2/07/2025	153.53	154.49	152.80	153.12	6,389,272	151.90
2/06/2025	154.79	154.84	153.38	153.51	7,419,424	152.29
2/05/2025	153.82	154.73	153.31	154.69	8,946,363	153.46
2/04/2025	151.36	154.18	150.94	153.49	9,645,024	152.27
2/03/2025	152.00	152.47	150.78	151.87	6,686,961	150.66
1/31/2025	152.62	153.18	152.06	152.15	8,598,717	150.94
1/30/2025	151.91	154.14	151.36	152.87	8,910,544	151.66
1/29/2025	150.50	151.88	150.00	151.15	7,145,780	149.95
1/28/2025	152.66	152.97	150.30	150.38	10,840,979	149.19
1/27/2025	148.45	153.45	148.00	152.89	15,149,056	151.68
1/24/2025	146.80	147.63	146.38	146.82	9,887,719	145.65
1/23/2025	145.44	147.91	144.81	146.64	10,502,314	145.48
1/22/2025	144.00	145.47	142.11	145.27	16,830,952	144.12
1/21/2025	147.56	148.86	147.05	148.15	11,100,949	146.97
1/17/2025	147.44	148.38	146.61	147.03	10,773,083	145.86
1/16/2025	144.32	148.07	144.06	147.77	8,946,054	146.60
1/15/2025	145.31	146.05	144.26	144.97	7,434,325	143.82
1/14/2025	144.50	144.81	142.86	144.75	8,674,825	143.60
1/13/2025	142.98	145.07	142.31	144.47	10,375,696	143.32
1/10/2025	141.00	143.67	140.68	142.06	8,821,572	140.93
1/08/2025	145.49	145.59	141.44	142.27	11,192,563	141.14
1/07/2025	143.76	147.18	143.59	146.23	8,412,112	145.07
1/06/2025	143.51	144.81	142.93	143.66	7,909,755	142.52
1/03/2025	144.07	144.57	143.62	144.19	5,879,821	143.04