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 |
| Nov 09, 2023 | $150.50 | $150.57 | $147.26 | $147.42 | 5 371 116 |
| Nov 08, 2023 | $151.35 | $151.83 | $150.34 | $150.35 | 5 458 872 |
| Nov 07, 2023 | $151.93 | $152.25 | $150.68 | $150.90 | 4 836 025 |
| Nov 06, 2023 | $151.78 | $152.43 | $151.38 | $151.70 | 3 797 123 |
| Nov 03, 2023 | $151.21 | $152.27 | $150.15 | $151.34 | 4 913 664 |
| Nov 02, 2023 | $147.71 | $150.40 | $147.54 | $150.24 | 3 979 625 |
| Nov 01, 2023 | $149.19 | $149.76 | $148.46 | $148.69 | 5 603 351 |
| Oct 31, 2023 | $147.54 | $148.55 | $146.65 | $148.34 | 4 810 410 |
| Oct 30, 2023 | $146.09 | $147.24 | $146.00 | $147.03 | 6 660 941 |
| Oct 27, 2023 | $148.49 | $148.66 | $144.95 | $145.60 | 11 379 781 |
| Oct 26, 2023 | $151.97 | $151.97 | $148.88 | $149.00 | 7 575 943 |
| Oct 25, 2023 | $151.24 | $152.17 | $150.23 | $151.57 | 4 781 153 |
| Oct 24, 2023 | $150.75 | $151.96 | $150.13 | $151.23 | 6 153 225 |
| Oct 23, 2023 | $152.86 | $153.50 | $151.21 | $151.39 | 5 865 036 |
| Oct 20, 2023 | $152.74 | $153.87 | $152.33 | $153.00 | 5 676 221 |
| Oct 19, 2023 | $151.67 | $153.11 | $150.15 | $152.32 | 7 726 621 |
| Oct 18, 2023 | $155.41 | $155.92 | $152.05 | $152.73 | 9 062 574 |
| Oct 17, 2023 | $155.98 | $158.95 | $154.61 | $156.09 | 12 231 529 |
| Oct 16, 2023 | $157.82 | $158.25 | $156.84 | $157.53 | 6 399 302 |
| Oct 13, 2023 | $156.73 | $157.36 | $156.05 | $156.85 | 5 354 597 |
| Oct 12, 2023 | $155.92 | $156.56 | $155.07 | $156.33 | 4 829 295 |
| Oct 11, 2023 | $158.46 | $159.05 | $156.04 | $156.18 | 6 921 727 |
| Oct 10, 2023 | $158.38 | $159.27 | $157.90 | $158.36 | 5 267 715 |
| Oct 09, 2023 | $157.18 | $158.88 | $157.09 | $158.54 | 3 445 190 |
| Oct 06, 2023 | $157.08 | $158.30 | $156.59 | $157.64 | 5 798 304 |
