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 |
| Oct 05, 2023 | $156.27 | $158.04 | $156.07 | $157.14 | 5 956 514 |
| Oct 04, 2023 | $155.57 | $155.93 | $154.57 | $155.52 | 4 891 517 |
| Oct 03, 2023 | $154.68 | $155.50 | $153.89 | $155.34 | 5 721 941 |
| Oct 02, 2023 | $155.42 | $155.26 | $153.33 | $155.15 | 4 526 091 |
| Sep 29, 2023 | $157.37 | $157.48 | $155.35 | $155.75 | 5 533 345 |
| Sep 28, 2023 | $157.50 | $157.96 | $156.22 | $156.88 | 7 855 223 |
| Sep 27, 2023 | $158.58 | $158.76 | $155.26 | $157.11 | 7 691 780 |
| Sep 26, 2023 | $159.81 | $160.08 | $158.86 | $159.02 | 3 751 695 |
| Sep 25, 2023 | $160.07 | $160.36 | $158.73 | $160.26 | 6 718 449 |
| Sep 22, 2023 | $161.30 | $161.40 | $160.25 | $160.50 | 3 679 423 |
| Sep 21, 2023 | $162.57 | $163.49 | $161.59 | $161.66 | 3 548 483 |
| Sep 20, 2023 | $162.19 | $163.54 | $161.66 | $162.91 | 3 833 969 |
| Sep 19, 2023 | $162.25 | $162.85 | $161.38 | $162.20 | 4 359 246 |
| Sep 18, 2023 | $162.12 | $163.15 | $160.75 | $162.47 | 4 420 968 |
| Sep 15, 2023 | $163.98 | $164.81 | $161.21 | $161.45 | 7 644 338 |
| Sep 14, 2023 | $164.68 | $165.23 | $163.44 | $163.74 | 5 835 113 |
| Sep 13, 2023 | $163.76 | $164.95 | $163.00 | $163.99 | 7 371 923 |
| Sep 12, 2023 | $162.22 | $163.93 | $161.53 | $163.58 | 6 040 186 |
| Sep 11, 2023 | $161.06 | $162.69 | $160.45 | $162.66 | 6 300 100 |
| Sep 08, 2023 | $159.59 | $160.68 | $159.19 | $160.56 | 6 926 042 |
| Sep 07, 2023 | $159.14 | $161.06 | $158.98 | $160.03 | 8 436 355 |
| Sep 06, 2023 | $159.84 | $160.08 | $157.37 | $158.01 | 9 750 782 |
| Sep 05, 2023 | $160.56 | $161.97 | $160.28 | $160.68 | 9 018 836 |
| Sep 01, 2023 | $161.42 | $162.48 | $160.02 | $160.48 | 8 603 549 |
| Aug 31, 2023 | $163.37 | $163.51 | $161.28 | $161.68 | 7 910 824 |
