NYSE:JNJ
Johnson & Johnson Stock Price (Quote)
$146.14
-0.680 (-0.463%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.13 | $159.14 | Friday, 26th Apr 2024 JNJ stock ended at $146.14. This is 0.463% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.84% from a day low at $145.95 to a day high of $147.18. |
| 90 days | $143.13 | $163.11 | |
| 52 weeks | $143.13 | $175.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $146.70 | $147.18 | $145.95 | $146.14 | 5 486 631 |
| Apr 25, 2024 | $149.37 | $149.58 | $146.33 | $146.82 | 7 194 552 |
| Apr 24, 2024 | $148.14 | $148.99 | $146.86 | $148.53 | 8 858 902 |
| Apr 23, 2024 | $149.86 | $150.49 | $148.21 | $149.56 | 9 677 236 |
| Apr 22, 2024 | $148.51 | $150.27 | $147.31 | $149.12 | 7 509 364 |
| Apr 19, 2024 | $146.15 | $148.12 | $144.54 | $147.91 | 6 865 979 |
| Apr 18, 2024 | $144.98 | $145.80 | $143.13 | $145.74 | 8 899 442 |
| Apr 17, 2024 | $145.00 | $145.41 | $143.54 | $144.77 | 9 055 184 |
| Apr 16, 2024 | $145.01 | $146.25 | $143.39 | $144.45 | 12 059 911 |
| Apr 15, 2024 | $148.37 | $149.49 | $147.37 | $147.59 | 6 413 300 |
| Apr 12, 2024 | $148.06 | $149.07 | $147.15 | $147.52 | 6 545 502 |
| Apr 11, 2024 | $150.80 | $150.87 | $148.39 | $148.79 | 7 486 953 |
| Apr 10, 2024 | $151.53 | $151.82 | $149.76 | $150.20 | 6 400 442 |
| Apr 09, 2024 | $151.55 | $152.53 | $150.94 | $152.29 | 4 773 325 |
| Apr 08, 2024 | $151.99 | $153.04 | $151.56 | $151.59 | 4 708 413 |
| Apr 05, 2024 | $152.03 | $153.01 | $151.61 | $152.39 | 5 632 434 |
| Apr 04, 2024 | $155.31 | $155.50 | $152.42 | $152.50 | 5 141 329 |
| Apr 03, 2024 | $157.79 | $158.05 | $154.25 | $154.26 | 6 321 146 |
| Apr 02, 2024 | $156.57 | $157.83 | $155.95 | $157.73 | 5 958 535 |
| Apr 01, 2024 | $157.72 | $158.15 | $156.77 | $157.78 | 3 788 519 |
| Mar 28, 2024 | $158.20 | $159.14 | $158.11 | $158.19 | 3 554 646 |
| Mar 27, 2024 | $155.99 | $158.22 | $155.44 | $157.96 | 6 836 392 |
| Mar 26, 2024 | $155.61 | $156.23 | $154.76 | $155.77 | 4 432 416 |
| Mar 25, 2024 | $155.40 | $155.98 | $154.90 | $155.22 | 7 024 064 |
| Mar 22, 2024 | $155.69 | $156.35 | $155.12 | $155.23 | 3 738 974 |
