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 |
| 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 |
| Mar 21, 2024 | $155.59 | $156.95 | $155.10 | $155.75 | 3 839 818 |
| Mar 20, 2024 | $155.70 | $156.44 | $155.22 | $155.76 | 4 121 114 |
| Mar 19, 2024 | $156.67 | $156.86 | $155.66 | $156.21 | 5 283 676 |
| Mar 18, 2024 | $158.57 | $158.69 | $156.51 | $156.76 | 4 246 664 |
| Mar 15, 2024 | $158.06 | $159.14 | $157.10 | $158.18 | 7 323 629 |
| Mar 14, 2024 | $160.94 | $161.54 | $158.69 | $159.21 | 5 120 067 |
| Mar 13, 2024 | $162.53 | $162.68 | $159.85 | $161.10 | 4 716 668 |
| Mar 12, 2024 | $161.58 | $163.11 | $161.13 | $162.74 | 5 718 555 |
| Mar 11, 2024 | $159.49 | $161.32 | $158.88 | $161.23 | 3 424 846 |
| Mar 08, 2024 | $158.87 | $160.39 | $158.43 | $159.52 | 5 171 252 |
| Mar 07, 2024 | $160.00 | $160.36 | $158.25 | $158.87 | 3 657 180 |
| Mar 06, 2024 | $159.46 | $160.93 | $159.22 | $159.34 | 5 770 541 |
| Mar 05, 2024 | $160.62 | $161.24 | $159.20 | $159.97 | 6 904 158 |
| Mar 04, 2024 | $161.32 | $161.61 | $158.27 | $159.84 | 6 495 961 |
| Mar 01, 2024 | $161.83 | $162.57 | $161.09 | $162.12 | 4 566 277 |
