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 |
| Dec 15, 2023 | $155.49 | $156.65 | $153.76 | $155.16 | 8 721 843 |
| Dec 14, 2023 | $156.47 | $157.16 | $155.05 | $156.87 | 6 984 522 |
| Dec 13, 2023 | $153.66 | $155.94 | $151.77 | $155.79 | 10 210 968 |
| Dec 12, 2023 | $155.00 | $155.32 | $153.65 | $155.07 | 5 092 175 |
| Dec 11, 2023 | $154.50 | $155.48 | $154.35 | $155.06 | 4 141 242 |
| Dec 08, 2023 | $155.42 | $155.78 | $153.84 | $154.42 | 4 729 301 |
| Dec 07, 2023 | $156.58 | $156.58 | $154.71 | $155.40 | 6 443 988 |
| Dec 06, 2023 | $158.52 | $158.66 | $156.17 | $156.62 | 5 006 633 |
| Dec 05, 2023 | $158.00 | $159.61 | $158.00 | $158.55 | 5 851 024 |
| Dec 04, 2023 | $158.00 | $160.01 | $158.00 | $158.88 | 6 458 995 |
| Dec 01, 2023 | $156.44 | $158.46 | $155.47 | $158.38 | 10 289 928 |
| Nov 30, 2023 | $152.26 | $155.14 | $151.92 | $154.66 | 12 196 223 |
| Nov 29, 2023 | $151.33 | $152.20 | $151.07 | $152.11 | 4 965 041 |
| Nov 28, 2023 | $151.40 | $151.81 | $150.85 | $151.63 | 4 207 035 |
| Nov 27, 2023 | $152.29 | $152.32 | $150.97 | $151.28 | 4 551 162 |
| Nov 24, 2023 | $150.86 | $152.68 | $150.86 | $152.50 | 3 350 710 |
| Nov 22, 2023 | $151.63 | $152.03 | $150.40 | $150.82 | 3 594 107 |
| Nov 21, 2023 | $150.10 | $151.29 | $149.61 | $151.12 | 4 733 988 |
| Nov 20, 2023 | $147.91 | $150.40 | $147.54 | $149.91 | 8 498 926 |
| Nov 17, 2023 | $150.55 | $150.79 | $149.07 | $149.79 | 5 108 786 |
| Nov 16, 2023 | $149.50 | $150.17 | $148.64 | $150.10 | 6 869 777 |
| Nov 15, 2023 | $147.35 | $149.42 | $147.32 | $148.80 | 4 913 817 |
| Nov 14, 2023 | $147.64 | $148.54 | $146.97 | $147.66 | 5 246 785 |
| Nov 13, 2023 | $147.25 | $147.90 | $146.66 | $147.63 | 5 035 508 |
| Nov 10, 2023 | $148.25 | $148.45 | $145.64 | $147.25 | 5 223 982 |
