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 |
| Jan 24, 2024 | $159.75 | $160.60 | $158.16 | $158.96 | 6 586 272 |
| Jan 23, 2024 | $159.66 | $160.51 | $156.91 | $159.81 | 8 004 233 |
| Jan 22, 2024 | $162.00 | $163.58 | $161.34 | $162.47 | 5 538 813 |
| Jan 19, 2024 | $161.15 | $161.92 | $160.29 | $161.68 | 5 017 447 |
| Jan 18, 2024 | $160.00 | $161.37 | $159.70 | $161.21 | 4 154 831 |
| Jan 17, 2024 | $160.25 | $161.30 | $159.87 | $160.43 | 4 967 593 |
| Jan 16, 2024 | $161.57 | $162.25 | $160.18 | $160.52 | 6 740 904 |
| Jan 12, 2024 | $161.84 | $162.47 | $161.69 | $162.39 | 4 485 819 |
| Jan 11, 2024 | $162.07 | $162.20 | $160.78 | $161.15 | 3 993 739 |
| Jan 10, 2024 | $161.83 | $162.62 | $161.20 | $161.87 | 4 896 936 |
| Jan 09, 2024 | $161.63 | $163.28 | $160.60 | $161.63 | 6 196 816 |
| Jan 08, 2024 | $161.10 | $161.66 | $159.61 | $161.53 | 4 454 561 |
| Jan 05, 2024 | $160.50 | $161.34 | $159.47 | $161.13 | 5 101 038 |
| Jan 04, 2024 | $161.59 | $161.98 | $160.43 | $160.63 | 4 477 180 |
| Jan 03, 2024 | $160.64 | $161.44 | $159.80 | $160.97 | 5 898 561 |
| Jan 02, 2024 | $156.93 | $161.64 | $156.80 | $159.97 | 7 342 204 |
| Dec 29, 2023 | $156.51 | $156.90 | $155.99 | $156.74 | 2 796 702 |
| Dec 28, 2023 | $156.00 | $157.24 | $155.99 | $156.58 | 3 376 554 |
| Dec 27, 2023 | $155.50 | $156.52 | $155.42 | $156.39 | 5 043 490 |
| Dec 26, 2023 | $155.00 | $156.35 | $154.87 | $156.14 | 2 974 707 |
| Dec 22, 2023 | $155.25 | $156.53 | $155.02 | $155.46 | 3 112 059 |
| Dec 21, 2023 | $153.69 | $155.13 | $153.30 | $154.84 | 4 567 921 |
| Dec 20, 2023 | $156.54 | $156.66 | $153.11 | $153.27 | 4 761 688 |
| Dec 19, 2023 | $155.30 | $156.49 | $154.95 | $156.46 | 5 136 014 |
| Dec 18, 2023 | $155.21 | $156.44 | $154.76 | $155.44 | 5 418 901 |
