Range Low Price High Price Comment
30 days $184.66 $200.28 Monday, 17th Nov 2025 JNJ stock ended at $199.58. This is 1.86% more than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 2.23% from a day low at $195.90 to a day high of $200.28.
90 days $173.33 $200.28
52 weeks $140.68 $200.28

Historical Johnson & Johnson prices

Date Open High Low Close Volume
Nov 17, 2025 $196.96 $200.28 $195.90 $199.58 13 254 351
Nov 14, 2025 $195.00 $197.18 $193.55 $195.93 8 822 704
Nov 13, 2025 $194.21 $196.00 $193.45 $195.25 6 699 056
Nov 12, 2025 $193.29 $195.55 $193.07 $194.39 8 800 108
Nov 11, 2025 $189.43 $193.91 $189.05 $193.83 7 460 646
Nov 10, 2025 $186.00 $188.42 $185.12 $188.40 4 104 306
Nov 07, 2025 $187.74 $188.27 $185.69 $186.57 6 512 067
Nov 06, 2025 $186.76 $187.52 $185.37 $186.97 6 759 646
Nov 05, 2025 $186.20 $187.83 $185.40 $186.00 4 996 564
Nov 04, 2025 $186.83 $187.82 $185.62 $186.86 7 180 049
Nov 03, 2025 $189.00 $189.03 $185.52 $186.26 7 399 054
Oct 31, 2025 $187.46 $189.50 $186.76 $188.87 5 000 586
Oct 30, 2025 $187.08 $189.38 $186.91 $189.05 6 982 159
Oct 29, 2025 $186.59 $187.10 $184.66 $186.60 10 502 044
Oct 28, 2025 $189.26 $189.51 $186.62 $186.93 8 294 878
Oct 27, 2025 $189.99 $190.80 $189.53 $190.30 4 906 892
Oct 24, 2025 $192.20 $192.31 $189.42 $190.40 5 287 172
Oct 23, 2025 $192.64 $194.00 $191.54 $192.47 8 875 240
Oct 22, 2025 $192.00 $193.45 $191.78 $192.94 6 340 760
Oct 21, 2025 $193.01 $193.50 $191.77 $191.88 6 584 986
Oct 20, 2025 $193.50 $194.48 $192.33 $193.72 4 729 507
Oct 17, 2025 $192.50 $193.60 $191.68 $193.22 5 614 687
Oct 16, 2025 $191.34 $193.05 $190.43 $192.12 10 604 981
Oct 15, 2025 $188.99 $193.57 $188.99 $191.17 7 871 902
Oct 14, 2025 $192.92 $194.39 $185.97 $190.85 11 272 499

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use JNJ stock historical prices to predict future price movements?
Trend Analysis: Examine the JNJ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the JNJ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT JOHNSON & JOHNSON
Johnson & Johnson
Johnson & Johnson, together with its subsidiaries, researches and develops, manufactures, and sells various products in the healthcare field worldwide. The company's Consumer Health segment offers baby care products under the JOHNSON'S and AVEENO Baby brands; oral care products under the LISTERINE brand; skin health/beauty products under the AVEENO, CLEAN & CLEAR, DR. CI:LABO, NEUTROGENA, and OGX brands; TYLENOL acetaminophen products; SUDAFED co...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE