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 |
| Jul 26, 2023 | $172.00 | $173.80 | $171.40 | $172.72 | 13 976 776 |
| Jul 25, 2023 | $170.45 | $172.68 | $169.75 | $172.39 | 13 713 922 |
| Jul 24, 2023 | $171.50 | $173.82 | $170.99 | $171.08 | 15 078 780 |
| Jul 21, 2023 | $168.18 | $170.82 | $168.16 | $170.19 | 9 923 608 |
| Jul 20, 2023 | $161.94 | $169.14 | $161.31 | $168.38 | 21 826 581 |
| Jul 19, 2023 | $157.91 | $160.41 | $157.33 | $158.74 | 7 491 220 |
| Jul 18, 2023 | $159.07 | $160.89 | $158.19 | $159.06 | 6 300 112 |
| Jul 17, 2023 | $159.75 | $159.87 | $158.15 | $159.07 | 5 443 557 |
| Jul 14, 2023 | $159.18 | $160.23 | $158.98 | $159.87 | 5 220 986 |
| Jul 13, 2023 | $158.00 | $159.13 | $157.41 | $158.81 | 6 270 543 |
| Jul 12, 2023 | $158.94 | $158.94 | $157.88 | $158.08 | 6 871 400 |
| Jul 11, 2023 | $159.13 | $160.30 | $157.60 | $158.63 | 6 580 583 |
| Jul 10, 2023 | $159.43 | $160.30 | $159.00 | $159.51 | 5 738 833 |
| Jul 07, 2023 | $160.47 | $161.04 | $159.20 | $159.25 | 6 984 780 |
| Jul 06, 2023 | $162.25 | $162.37 | $161.00 | $161.60 | 6 028 277 |
| Jul 05, 2023 | $162.99 | $163.92 | $162.73 | $162.81 | 7 152 850 |
| Jul 03, 2023 | $164.34 | $164.39 | $162.96 | $163.35 | 3 978 421 |
| Jun 30, 2023 | $164.86 | $165.94 | $164.35 | $165.52 | 7 552 239 |
| Jun 29, 2023 | $162.64 | $164.32 | $162.23 | $164.10 | 3 483 734 |
| Jun 28, 2023 | $163.20 | $163.20 | $161.91 | $162.96 | 6 767 856 |
| Jun 27, 2023 | $163.68 | $163.88 | $162.44 | $163.29 | 4 756 541 |
| Jun 26, 2023 | $164.98 | $164.98 | $161.33 | $163.63 | 6 956 176 |
| Jun 23, 2023 | $166.11 | $166.27 | $165.03 | $165.48 | 4 562 247 |
| Jun 22, 2023 | $163.90 | $165.72 | $163.79 | $165.62 | 5 474 087 |
| Jun 21, 2023 | $163.58 | $164.92 | $162.69 | $163.88 | 4 903 576 |
