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 |
| Mar 18, 2016 | $106.99 | $107.84 | $106.36 | $107.50 | 14 492 200 |
| Mar 17, 2016 | $107.47 | $107.60 | $106.45 | $106.74 | 8 420 200 |
| Mar 16, 2016 | $107.73 | $107.78 | $106.88 | $107.41 | 6 730 700 |
| Mar 15, 2016 | $107.62 | $108.35 | $106.76 | $107.76 | 8 459 100 |
| Mar 14, 2016 | $107.92 | $108.30 | $107.31 | $107.66 | 7 184 700 |
| Mar 11, 2016 | $107.50 | $107.99 | $107.21 | $107.71 | 7 708 800 |
| Mar 10, 2016 | $106.99 | $107.48 | $106.07 | $107.14 | 10 399 800 |
| Mar 09, 2016 | $106.84 | $107.02 | $106.09 | $106.84 | 7 433 700 |
| Mar 08, 2016 | $106.52 | $106.77 | $105.97 | $106.22 | 7 576 800 |
| Mar 07, 2016 | $106.00 | $106.92 | $105.49 | $106.74 | 6 650 900 |
| Mar 04, 2016 | $106.51 | $106.98 | $106.07 | $106.50 | 6 674 500 |
| Mar 03, 2016 | $106.82 | $107.00 | $105.63 | $106.65 | 6 905 400 |
| Mar 02, 2016 | $106.91 | $107.41 | $106.43 | $107.04 | 9 699 100 |
| Mar 01, 2016 | $105.90 | $107.24 | $105.44 | $107.22 | 8 283 700 |
| Feb 29, 2016 | $105.28 | $106.20 | $105.04 | $105.21 | 9 491 100 |
| Feb 26, 2016 | $106.82 | $106.92 | $105.42 | $105.78 | 9 048 100 |
| Feb 25, 2016 | $104.95 | $106.39 | $104.77 | $106.38 | 8 065 200 |
| Feb 24, 2016 | $103.34 | $105.08 | $102.97 | $104.96 | 9 038 400 |
| Feb 23, 2016 | $104.65 | $104.79 | $103.96 | $104.08 | 6 557 800 |
| Feb 22, 2016 | $104.16 | $104.75 | $104.05 | $104.75 | 6 908 300 |
| Feb 19, 2016 | $103.58 | $104.68 | $103.38 | $104.16 | 9 222 300 |
| Feb 18, 2016 | $102.83 | $104.68 | $102.50 | $103.49 | 10 744 600 |
| Feb 17, 2016 | $102.75 | $103.24 | $102.23 | $101.76 | 8 904 000 |
| Feb 16, 2016 | $102.37 | $103.05 | $101.65 | $101.58 | 10 452 800 |
| Feb 12, 2016 | $101.82 | $101.98 | $100.72 | $101.09 | 9 035 000 |
