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 |
| Feb 11, 2016 | $100.46 | $102.02 | $99.98 | $100.97 | 12 465 800 |
| Feb 10, 2016 | $102.05 | $102.91 | $101.37 | $101.00 | 9 833 100 |
| Feb 09, 2016 | $101.31 | $102.24 | $100.97 | $101.24 | 10 044 500 |
| Feb 08, 2016 | $100.31 | $103.51 | $100.22 | $101.27 | 14 323 800 |
| Feb 05, 2016 | $102.66 | $102.77 | $99.78 | $99.82 | 15 522 200 |
| Feb 04, 2016 | $103.61 | $104.09 | $102.73 | $103.15 | 10 389 000 |
| Feb 03, 2016 | $103.65 | $104.38 | $102.01 | $103.39 | 10 168 600 |
| Feb 02, 2016 | $103.30 | $104.26 | $103.00 | $102.67 | 10 616 300 |
| Feb 01, 2016 | $103.61 | $104.79 | $103.22 | $103.62 | 9 803 700 |
| Jan 29, 2016 | $102.89 | $104.75 | $102.63 | $103.69 | 15 614 600 |
| Jan 28, 2016 | $102.50 | $103.04 | $101.85 | $101.53 | 12 789 500 |
| Jan 27, 2016 | $100.49 | $103.38 | $100.49 | $101.42 | 19 330 500 |
| Jan 26, 2016 | $97.26 | $101.34 | $97.14 | $100.45 | 17 266 600 |
| Jan 25, 2016 | $96.72 | $97.69 | $96.04 | $95.71 | 9 350 200 |
| Jan 22, 2016 | $97.02 | $97.09 | $95.95 | $96.05 | 8 380 000 |
| Jan 21, 2016 | $95.77 | $96.64 | $94.28 | $95.25 | 11 266 400 |
| Jan 20, 2016 | $96.11 | $97.28 | $94.53 | $95.06 | 12 685 200 |
| Jan 19, 2016 | $97.93 | $98.41 | $96.90 | $96.80 | 12 457 800 |
| Jan 15, 2016 | $96.37 | $98.00 | $96.25 | $96.30 | 12 662 200 |
| Jan 14, 2016 | $97.10 | $99.47 | $97.00 | $98.18 | 10 164 300 |
| Jan 13, 2016 | $98.49 | $98.98 | $96.84 | $96.32 | 8 290 700 |
| Jan 12, 2016 | $97.99 | $98.63 | $97.24 | $97.53 | 6 745 000 |
| Jan 11, 2016 | $98.24 | $98.63 | $96.08 | $96.87 | 8 151 400 |
| Jan 08, 2016 | $99.88 | $99.94 | $97.85 | $97.45 | 9 766 700 |
| Jan 07, 2016 | $99.31 | $100.09 | $98.88 | $98.51 | 9 433 100 |
