NYSE:JNJ
Johnson & Johnson Stock Price (Quote)
$149.91
+0.0600 (+0.0400%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.13 | $152.33 | Friday, 10th May 2024 JNJ stock ended at $149.91. This is 0.0400% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.603% from a day low at $149.19 to a day high of $150.09. |
| 90 days | $143.13 | $163.11 | |
| 52 weeks | $143.13 | $175.96 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $164.26 | $165.31 | $163.81 | $164.13 | 7 693 096 |
| Jun 16, 2023 | $164.48 | $164.98 | $163.88 | $164.23 | 7 613 299 |
| Jun 15, 2023 | $162.05 | $163.91 | $161.43 | $163.73 | 7 081 457 |
| Jun 14, 2023 | $161.60 | $162.08 | $160.98 | $161.56 | 6 671 487 |
| Jun 13, 2023 | $159.73 | $160.84 | $159.15 | $160.74 | 6 005 168 |
| Jun 12, 2023 | $160.00 | $160.25 | $158.73 | $159.90 | 6 497 161 |
| Jun 09, 2023 | $160.42 | $160.72 | $159.47 | $160.01 | 5 132 932 |
| Jun 08, 2023 | $158.50 | $160.41 | $157.82 | $160.26 | 4 289 347 |
| Jun 07, 2023 | $158.10 | $158.80 | $157.44 | $158.52 | 4 023 365 |
| Jun 06, 2023 | $159.58 | $159.61 | $157.40 | $158.18 | 4 134 000 |
| Jun 05, 2023 | $156.75 | $158.64 | $156.39 | $158.32 | 5 314 945 |
| Jun 02, 2023 | $154.72 | $157.31 | $154.09 | $156.97 | 7 353 667 |
| Jun 01, 2023 | $154.54 | $155.04 | $153.15 | $154.54 | 7 864 171 |
| May 31, 2023 | $154.70 | $155.69 | $153.85 | $155.06 | 10 598 693 |
| May 30, 2023 | $153.97 | $155.36 | $153.32 | $154.37 | 4 652 757 |
| May 26, 2023 | $154.68 | $155.28 | $154.20 | $154.35 | 5 053 145 |
| May 25, 2023 | $156.05 | $156.20 | $153.72 | $154.41 | 4 905 936 |
| May 24, 2023 | $157.08 | $157.13 | $155.92 | $156.66 | 3 819 927 |
| May 23, 2023 | $157.10 | $158.26 | $156.38 | $156.81 | 4 363 821 |
| May 22, 2023 | $158.00 | $159.14 | $156.78 | $156.87 | 4 574 267 |
| May 19, 2023 | $158.59 | $159.93 | $158.14 | $158.91 | 6 193 899 |
| May 18, 2023 | $158.66 | $158.93 | $157.56 | $158.48 | 3 804 922 |
| May 17, 2023 | $159.79 | $160.06 | $157.77 | $158.99 | 6 829 282 |
| May 16, 2023 | $159.06 | $160.25 | $158.53 | $159.34 | 4 486 386 |
| May 15, 2023 | $160.80 | $161.03 | $158.94 | $159.55 | 5 092 368 |
