Get the Stockscreener App
146.67
0.96%
+1.39
Overview
News
Price History
Option Chain
Financials
Why JNJ Down?
Discussions
Forecast
Stock Split
Dividend History
Johnson & Johnson Stock (JNJ) Price History
The historical daily chart and data for Johnson & Johnson stock (JNJ), adjusted for splits and dividends, show that the latest closing stock price as of May 31, 2024, is $146.67.
- Johnson & Johnson all-time high stock price is $186.69, occurred on April 25, 2022.
- The lowest Johnson & Johnson stock price recorded was $81.79 on August 24, 2015. Since then, Johnson & Johnson's stock price has risen over 79.33% to $146.67 now.
- The 52-week high stock price for JNJ is $175.97, representing a 19.98% increase from the current share price, occurred on August 10, 2023.
- The 52-week low stock price for JNJ is $143.13, indicating a -2.41% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Johnson & Johnson (JNJ) stock in the beginning of 2023 was $171.53. The stock closed the year at $176.65, a gain of over 2.98% for the year.
The table below shows more information about JNJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $147.5 | $145.2 | $2.29 | 13,798,079.0 | +0.96% |
| May 30, 2024 | $145.6 | $144.0 | $1.59 | 6,886,889.0 | +0.58% |
| May 29, 2024 | $145.4 | $143.7 | $1.70 | 6,985,972.0 | +0.04% |
| May 28, 2024 | $146.8 | $144.2 | $2.64 | 10,331,416.0 | -1.76% |
| May 24, 2024 | $149.8 | $146.8 | $3.05 | 8,889,442.0 | -1.82% |
| May 23, 2024 | $152.8 | $149.4 | $3.47 | 6,782,044.0 | -2.48% |
| May 22, 2024 | $154.1 | $150.3 | $3.76 | 6,485,936.0 | +1.49% |
| May 21, 2024 | $152.6 | $150.8 | $1.80 | 5,272,449.0 | -0.02% |
| May 20, 2024 | $153.4 | $151.3 | $2.13 | 6,937,898.0 | -2.18% |
| May 17, 2024 | $154.9 | $153.7 | $1.15 | 5,963,170.0 | +0.23% |
| May 16, 2024 | $154.4 | $152.3 | $2.05 | 7,398,818.0 | +1.05% |
| May 15, 2024 | $152.9 | $151.3 | $1.65 | 5,222,566.0 | +0.85% |
| May 14, 2024 | $152.2 | $150.7 | $1.51 | 7,621,894.0 | +0.11% |
| May 13, 2024 | $152.0 | $149.7 | $2.29 | 5,237,687.0 | +0.87% |
| May 10, 2024 | $150.1 | $149.2 | $0.90 | 5,507,955.0 | +0.04% |
| May 09, 2024 | $150.1 | $148.9 | $1.21 | 6,219,788.0 | +0.60% |
| May 08, 2024 | $149.7 | $148.7 | $1.03 | 7,044,939.0 | +0.15% |
| May 07, 2024 | $149.7 | $148.4 | $1.28 | 6,138,525.0 | +0.09% |
| May 06, 2024 | $150.1 | $147.9 | $2.14 | 4,799,190.0 | -0.46% |
| May 03, 2024 | $149.9 | $147.8 | $2.07 | 6,406,473.0 | -0.43% |
| May 02, 2024 | $152.3 | $149.1 | $3.19 | 8,294,824.0 | -0.83% |
Johnson & Johnson Stock (JNJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Johnson & Johnson stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JNJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Johnson & Johnson stock price history provides a foundation for understanding how the company's stock has evolved over time.
Johnson & Johnson Stock (JNJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $154.9 | $143.7 | $11.15 | 175,817,755.0 | +1.44% |
| Apr, 2024 | $158.2 | $143.1 | $15.02 | 168,421,605.0 | -8.60% |
| Mar, 2024 | $163.1 | $154.8 | $8.35 | 141,875,855.0 | -1.98% |
| Feb, 2024 | $162.2 | $154.8 | $7.41 | 155,692,654.0 | +1.56% |
| Jan, 2024 | $163.6 | $156.8 | $6.79 | 137,233,960.0 | +1.38% |
Johnson & Johnson Stock (JNJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $160.0 | $151.8 | $8.25 | 145,250,105.0 | +1.34% |
| Nov, 2023 | $155.1 | $145.6 | $9.50 | 130,590,746.0 | +4.26% |
| Oct, 2023 | $159.3 | $144.9 | $14.32 | 152,800,051.0 | -4.76% |
| Sep, 2023 | $165.3 | $155.3 | $10.02 | 147,233,047.0 | -3.67% |
| Aug, 2023 | $176.0 | $161.3 | $14.69 | 1,098,703,989.0 | -3.49% |
| Jul, 2023 | $175.4 | $157.3 | $18.03 | 201,592,477.0 | +1.21% |
| Jun, 2023 | $166.3 | $153.2 | $13.12 | 144,472,856.0 | +6.75% |
| May, 2023 | $166.2 | $153.3 | $12.85 | 127,831,864.0 | -5.28% |
| Apr, 2023 | $167.2 | $153.9 | $13.29 | 145,906,342.0 | +5.61% |
| Mar, 2023 | $156.2 | $150.1 | $6.14 | 185,705,521.0 | +1.14% |
| Feb, 2023 | $166.3 | $153.0 | $13.30 | 164,771,306.0 | -6.22% |
| Jan, 2023 | $180.9 | $161.1 | $19.88 | 160,613,264.0 | -7.49% |
Johnson & Johnson Stock (JNJ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $181.0 | $174.1 | $6.97 | 129,762,087.0 | -0.76% |
| Nov, 2022 | $178.1 | $166.8 | $11.30 | 138,345,398.0 | +2.32% |
| Oct, 2022 | $175.4 | $159.2 | $16.22 | 138,909,660.0 | +6.49% |
| Sep, 2022 | $167.7 | $160.8 | $6.86 | 168,248,039.0 | +1.25% |
| Aug, 2022 | $175.5 | $161.3 | $14.22 | 156,933,670.0 | -7.55% |
| Jul, 2022 | $180.0 | $169.8 | $10.23 | 104,627,297.0 | -1.68% |
| Jun, 2022 | $183.4 | $167.3 | $16.09 | 153,034,112.0 | -1.13% |
| May, 2022 | $181.7 | $172.7 | $9.05 | 151,257,306.0 | -0.52% |
| Apr, 2022 | $186.7 | $175.5 | $11.17 | 163,457,548.0 | +1.82% |
| Mar, 2022 | $180.2 | $162.4 | $17.80 | 179,292,663.0 | +7.69% |
| Feb, 2022 | $173.6 | $155.7 | $17.90 | 154,617,404.0 | -4.48% |
| Jan, 2022 | $174.3 | $158.3 | $16.04 | 162,476,783.0 | +0.71% |
0.81%
Cap:
|
Volume (24h):