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 |
| Feb 29, 2024 | $162.00 | $162.19 | $160.94 | $161.38 | 9 820 354 |
| Feb 28, 2024 | $161.00 | $161.61 | $160.30 | $161.55 | 4 894 165 |
| Feb 27, 2024 | $160.34 | $161.04 | $159.64 | $160.98 | 4 072 531 |
| Feb 26, 2024 | $161.80 | $162.01 | $160.57 | $160.79 | 3 912 162 |
| Feb 23, 2024 | $160.88 | $162.25 | $160.16 | $161.84 | 5 356 484 |
| Feb 22, 2024 | $158.98 | $160.74 | $157.77 | $160.45 | 5 585 664 |
| Feb 21, 2024 | $158.02 | $158.69 | $157.13 | $158.68 | 7 192 859 |
| Feb 20, 2024 | $156.56 | $158.61 | $156.45 | $157.86 | 7 015 308 |
| Feb 16, 2024 | $156.60 | $157.26 | $155.69 | $156.55 | 7 175 391 |
| Feb 15, 2024 | $155.98 | $158.48 | $155.89 | $157.92 | 5 508 373 |
| Feb 14, 2024 | $156.35 | $156.46 | $154.84 | $155.74 | 6 803 449 |
| Feb 13, 2024 | $157.64 | $158.45 | $155.75 | $156.47 | 7 945 826 |
| Feb 12, 2024 | $156.58 | $158.41 | $156.36 | $157.85 | 3 974 524 |
| Feb 09, 2024 | $156.27 | $157.20 | $155.71 | $156.76 | 4 519 896 |
| Feb 08, 2024 | $157.34 | $157.34 | $155.31 | $156.40 | 7 642 857 |
| Feb 07, 2024 | $157.80 | $159.37 | $157.69 | $157.98 | 6 235 361 |
| Feb 06, 2024 | $155.83 | $158.73 | $155.60 | $158.06 | 8 886 200 |
| Feb 05, 2024 | $156.61 | $156.89 | $155.34 | $155.80 | 7 073 294 |
| Feb 02, 2024 | $157.97 | $158.31 | $155.94 | $156.61 | 5 926 825 |
| Feb 01, 2024 | $158.16 | $158.49 | $157.05 | $158.36 | 7 623 086 |
| Jan 31, 2024 | $160.40 | $160.62 | $158.67 | $158.90 | 4 702 431 |
| Jan 30, 2024 | $159.35 | $159.76 | $158.13 | $158.77 | 6 140 013 |
| Jan 29, 2024 | $159.01 | $160.06 | $158.97 | $159.36 | 4 661 213 |
| Jan 26, 2024 | $160.43 | $160.72 | $159.36 | $159.50 | 3 494 128 |
| Jan 25, 2024 | $159.00 | $159.61 | $158.47 | $159.56 | 4 440 088 |
