160.13
price up icon0.17%   0.27
 
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 01, 2024, is $160.13.
  • 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 95.78% to $160.13 now.
  • The 52-week high stock price for JNJ is $168.85, representing a 5.45% increase from the current share price, occurred on September 04, 2024.
  • The 52-week low stock price for JNJ is $143.13, indicating a -10.62% 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 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%
Oct 21, 2024 $165.2 $162.3 $2.94 5,969,925.0 -1.39%
Oct 18, 2024 $165.3 $163.9 $1.36 5,554,039.0 +0.40%
Oct 17, 2024 $165.0 $163.6 $1.37 4,611,334.0 +0.12%
Oct 16, 2024 $165.0 $162.6 $2.35 5,604,510.0 +0.11%
Oct 15, 2024 $166.8 $159.0 $7.75 9,944,295.0 +1.55%
Oct 14, 2024 $162.1 $160.9 $1.24 5,875,853.0 +0.09%
Oct 11, 2024 $162.7 $161.2 $1.46 5,060,729.0 +0.59%
Oct 10, 2024 $161.4 $160.0 $1.39 4,597,947.0 -0.09%
Oct 09, 2024 $161.2 $159.5 $1.71 5,128,910.0 +0.60%
Oct 08, 2024 $160.2 $158.9 $1.30 4,227,670.0 +0.10%
Oct 07, 2024 $160.9 $159.2 $1.64 4,096,774.0 -0.47%
Oct 04, 2024 $160.5 $158.8 $1.72 4,627,948.0 -0.13%
Oct 03, 2024 $161.4 $160.2 $1.22 4,295,591.0 -0.42%

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 $159.9 $1.18 4,482,398.0 +0.00%
Oct, 2024 $166.8 $158.8 $7.97 128,924,478.0 -1.19%
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%
$203.55
price down icon 0.16%
drug_manufacturers_general MRK
$101.88
price down icon 0.43%
drug_manufacturers_general NVS
$109.35
price up icon 0.88%
drug_manufacturers_general NVO
$111.94
price down icon 0.01%
$319.22
price down icon 0.29%
Cap:     |  Volume (24h):