Get the Stockscreener App
146.14
0.46%
-0.68
After Hours:
145.90
-0.24
-0.16%
Overview
News
Price History
Option Chain
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 April 26, 2024, is $146.14.
- 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 78.68% to $146.14 now.
- The 52-week high stock price for JNJ is $175.97, representing a 20.41% increase from the current share price, occurred on August 10, 2023.
- The 52-week low stock price for JNJ is $143.13, indicating a -2.06% 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $147.2 | $145.9 | $1.23 | 5,673,114.0 | -0.46% |
| Apr 25, 2024 | $149.6 | $146.3 | $3.25 | 7,289,093.0 | -1.15% |
| Apr 24, 2024 | $149.0 | $146.9 | $2.13 | 8,956,327.0 | -0.69% |
| Apr 23, 2024 | $150.5 | $148.2 | $2.29 | 8,788,650.0 | +0.30% |
| Apr 22, 2024 | $150.3 | $147.3 | $2.97 | 9,349,521.0 | +0.82% |
| Apr 19, 2024 | $148.1 | $144.5 | $3.59 | 9,204,838.0 | +1.49% |
| Apr 18, 2024 | $145.8 | $143.1 | $2.67 | 9,515,769.0 | +0.67% |
| Apr 17, 2024 | $145.4 | $143.5 | $1.87 | 9,179,074.0 | +0.22% |
| Apr 16, 2024 | $146.2 | $143.4 | $2.86 | 12,301,325.0 | -2.13% |
| Apr 15, 2024 | $149.5 | $147.4 | $2.12 | 8,490,571.0 | +0.05% |
| Apr 12, 2024 | $149.1 | $147.2 | $1.91 | 7,089,846.0 | -0.85% |
| Apr 11, 2024 | $150.9 | $148.4 | $2.48 | 8,366,491.0 | -0.94% |
| Apr 10, 2024 | $151.8 | $149.8 | $2.06 | 6,807,170.0 | -1.37% |
| Apr 09, 2024 | $152.5 | $150.9 | $1.59 | 6,134,585.0 | +0.42% |
| Apr 08, 2024 | $153.0 | $151.6 | $1.47 | 4,708,413.0 | -0.48% |
| Apr 05, 2024 | $153.0 | $151.6 | $1.40 | 6,664,271.0 | -0.07% |
| Apr 04, 2024 | $155.5 | $152.4 | $3.09 | 6,940,428.0 | -1.14% |
| Apr 03, 2024 | $158.1 | $154.2 | $3.80 | 8,086,276.0 | -2.20% |
| Apr 02, 2024 | $157.8 | $155.9 | $1.88 | 6,102,176.0 | -0.03% |
| Apr 01, 2024 | $158.2 | $156.8 | $1.38 | 4,362,631.0 | -0.26% |
| Mar 28, 2024 | $159.1 | $158.1 | $1.03 | 6,052,398.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $158.2 | $143.1 | $15.02 | 159,683,683.0 | -7.62% |
| 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% |
0.37%
4.58%
Cap:
|
Volume (24h):