153.11
price up icon0.07%   0.11
pre-market  Pre-market:  153.37   0.26   +0.17%
loading

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 November 20, 2024, is $153.11.
  • 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 87.20% to $153.11 now.
  • The 52-week high stock price for JNJ is $168.85, representing a 10.28% increase from the current share price, occurred on September 04, 2024.
  • The 52-week low stock price for JNJ is $143.13, indicating a -6.52% 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:
Date High Low High - Low Volume % Change
Nov 20, 2024 $153.2 $151.8 $1.44 7,025,234.0 +0.07%
Nov 19, 2024 $154.0 $152.1 $1.94 7,697,846.0 -1.14%
Nov 18, 2024 $155.3 $152.3 $3.00 6,966,574.0 +0.50%
Nov 15, 2024 $154.4 $150.9 $3.53 10,137,658.0 +1.40%
Nov 14, 2024 $153.6 $150.8 $2.83 7,090,326.0 -0.89%
Nov 13, 2024 $153.5 $151.4 $2.09 6,735,501.0 +0.39%
Nov 12, 2024 $155.0 $152.4 $2.67 6,536,434.0 -1.55%
Nov 11, 2024 $157.6 $154.9 $2.67 6,711,139.0 -0.28%
Nov 08, 2024 $157.1 $155.4 $1.67 8,542,621.0 -0.80%
Nov 07, 2024 $158.8 $156.5 $2.24 7,229,250.0 -0.73%
Nov 06, 2024 $160.8 $157.4 $3.50 8,236,723.0 -0.30%
Nov 05, 2024 $158.6 $156.3 $2.24 6,135,438.0 +0.07%
Nov 04, 2024 $160.3 $158.1 $2.21 4,311,898.0 -1.18%
Nov 01, 2024 $161.1 $159.9 $1.18 4,482,398.0 +0.17%
Oct 31, 2024 $160.9 $159.5 $1.41 8,066,261.0 -0.47%
Oct 30, 2024 $161.3 $159.0 $2.25 5,115,630.0 +0.32%
Oct 29, 2024 $162.2 $160.1 $2.11 4,852,149.0 -0.93%
Oct 28, 2024 $162.0 $161.0 $0.97 4,540,899.0 +0.45%
Oct 25, 2024 $163.9 $160.6 $3.31 6,204,521.0 -1.70%
Oct 24, 2024 $165.5 $163.3 $2.17 5,162,279.0 -1.32%
Oct 23, 2024 $166.0 $162.4 $3.58 7,241,480.0 +1.47%
Oct 22, 2024 $163.7 $161.9 $1.83 5,146,353.0 +0.38%

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
Nov, 2024 $161.1 $150.8 $10.30 104,864,274.0 -4.22%
Oct, 2024 $166.8 $158.8 $7.97 124,442,080.0 -1.36%
Sep, 2024 $168.8 $160.0 $8.83 108,937,791.0 -2.29%
Aug, 2024 $166.0 $156.4 $9.54 136,393,795.0 +5.07%
Jul, 2024 $161.6 $144.5 $17.08 141,638,456.0 +8.00%
Jun, 2024 $149.7 $143.9 $5.84 120,237,588.0 -0.35%
May, 2024 $154.9 $143.7 $11.15 162,019,676.0 +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%
$167.76
price up icon 0.71%
drug_manufacturers_general MRK
$97.44
price up icon 0.93%
drug_manufacturers_general NVO
$105.27
price up icon 2.57%
drug_manufacturers_general NVS
$103.09
price down icon 0.17%
$287.87
price up icon 2.83%
Cap:     |  Volume (24h):