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 |
| Aug 30, 2023 | $165.11 | $165.82 | $163.68 | $163.73 | 7 160 214 |
| Aug 29, 2023 | $164.87 | $165.68 | $162.77 | $164.31 | 8 351 520 |
| Aug 28, 2023 | $165.00 | $166.19 | $163.17 | $164.29 | 14 041 707 |
| Aug 25, 2023 | $164.30 | $167.78 | $164.06 | $166.25 | 18 166 138 |
| Aug 24, 2023 | $164.03 | $166.67 | $163.86 | $165.09 | 65 130 419 |
| Aug 23, 2023 | $165.90 | $166.50 | $163.47 | $164.53 | 113 169 852 |
| Aug 22, 2023 | $166.86 | $167.84 | $165.41 | $166.02 | 54 954 665 |
| Aug 21, 2023 | $169.69 | $169.85 | $165.96 | $167.35 | 141 415 707 |
| Aug 18, 2023 | $173.17 | $173.99 | $171.31 | $172.49 | 49 569 295 |
| Aug 17, 2023 | $172.86 | $175.38 | $172.76 | $174.01 | 56 257 173 |
| Aug 16, 2023 | $172.53 | $174.73 | $172.13 | $172.39 | 83 320 521 |
| Aug 15, 2023 | $172.80 | $174.56 | $172.14 | $172.94 | 70 413 659 |
| Aug 14, 2023 | $173.52 | $175.60 | $171.75 | $173.44 | 63 844 497 |
| Aug 11, 2023 | $172.48 | $173.95 | $171.62 | $173.85 | 39 049 232 |
| Aug 10, 2023 | $174.00 | $175.96 | $171.64 | $172.17 | 48 056 262 |
| Aug 09, 2023 | $173.00 | $174.25 | $172.05 | $173.07 | 38 526 315 |
| Aug 08, 2023 | $172.99 | $173.55 | $171.39 | $173.18 | 24 224 595 |
| Aug 07, 2023 | $169.49 | $173.34 | $169.36 | $173.10 | 17 491 537 |
| Aug 04, 2023 | $170.34 | $172.68 | $167.89 | $169.04 | 23 181 057 |
| Aug 03, 2023 | $169.95 | $171.32 | $169.67 | $170.64 | 16 837 939 |
| Aug 02, 2023 | $168.85 | $171.24 | $168.90 | $169.91 | 14 595 362 |
| Aug 01, 2023 | $166.37 | $169.09 | $166.06 | $168.89 | 15 764 535 |
| Jul 31, 2023 | $169.69 | $170.22 | $166.71 | $167.53 | 18 024 335 |
| Jul 28, 2023 | $174.00 | $175.36 | $173.23 | $174.48 | 9 034 748 |
| Jul 27, 2023 | $172.18 | $174.29 | $172.04 | $173.69 | 12 134 950 |
