-
5 DAY PERFORMANCE
-0.40% -
1 MONTH PERFORMANCE
-5.80% -
3 MONTH PERFORMANCE
-4.98% -
6 MONTH PERFORMANCE
+1.42% -
YEAR-TO-DATE PERFORMANCE
-2.14% -
1 YEAR PERFORMANCE
+1.50%
Johnson & Johnson Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $153.62 | $153.31 (-0.21%) | $153.87 | $152.85 | 1.11 M | |
| 11/20/2024 | $153.03 | $153.11 (0.05%) | $153.25 | $151.81 | 7.32 M | $368.58 B |
| 11/19/2024 | $153.95 | $153.00 (-0.62%) | $153.99 | $152.05 | 8.23 M | $368.32 B |
| 11/18/2024 | $152.59 | $154.77 (1.43%) | $155.33 | $152.33 | 7.51 M | $372.58 B |
| 11/15/2024 | $150.90 | $154.00 (2.05%) | $154.43 | $150.90 | 11.33 M | $373.76 B |
| 11/14/2024 | $153.18 | $151.87 (-0.86%) | $153.59 | $150.76 | 7.72 M | $368.59 B |
| 11/13/2024 | $152.50 | $153.24 (0.49%) | $153.51 | $151.42 | 7.16 M | $368.89 B |
| 11/12/2024 | $154.53 | $152.64 (-1.22%) | $155.04 | $152.37 | 7.18 M | $370.46 B |
| 11/11/2024 | $155.62 | $155.04 (-0.37%) | $157.58 | $154.91 | 7.15 M | $376.29 B |
| 11/08/2024 | $157.00 | $155.47 (-0.97%) | $157.08 | $155.41 | 8.93 M | $377.47 B |
| 11/07/2024 | $158.47 | $156.73 (-1.1%) | $158.75 | $156.51 | 7.52 M | $380.53 B |
| 11/06/2024 | $159.90 | $157.88 (-1.26%) | $160.85 | $157.35 | 8.93 M | $383.32 B |
| 11/05/2024 | $157.67 | $158.35 (0.43%) | $158.59 | $156.35 | 6.55 M | $384.46 B |
| 11/04/2024 | $159.70 | $158.24 (-0.91%) | $160.28 | $158.07 | 4.64 M | $384.19 B |
| 11/01/2024 | $160.58 | $160.13 (-0.28%) | $161.06 | $159.88 | 5.26 M | $388.78 B |
| 10/31/2024 | $159.99 | $159.86 (-0.08%) | $160.87 | $159.46 | 8.61 M | $388.12 B |
| 10/30/2024 | $159.45 | $160.61 (0.73%) | $161.28 | $159.03 | 5.82 M | $389.95 B |
| 10/29/2024 | $161.46 | $160.09 (-0.85%) | $162.17 | $160.06 | 5.22 M | $388.68 B |
| 10/28/2024 | $161.13 | $161.60 (0.29%) | $161.97 | $161.00 | 4.84 M | $392.35 B |
| 10/25/2024 | $163.68 | $160.88 (-1.71%) | $163.92 | $160.61 | 6.40 M | $390.60 B |
| 10/24/2024 | $165.00 | $163.67 (-0.81%) | $165.51 | $163.34 | 5.39 M | $397.37 B |
| 10/23/2024 | $162.82 | $165.86 (1.87%) | $166.00 | $162.42 | 7.44 M | $402.69 B |
| 10/22/2024 | $162.32 | $163.45 (0.7%) | $163.73 | $161.90 | 5.68 M | $396.84 B |
| 10/21/2024 | $165.10 | $162.83 (-1.37%) | $165.25 | $162.31 | 6.08 M | $395.34 B |
| 10/18/2024 | $164.89 | $165.12 (0.14%) | $165.29 | $163.93 | 5.91 M | $400.90 B |
| 10/17/2024 | $164.26 | $164.47 (0.13%) | $165.00 | $163.63 | 4.80 M | $399.32 B |
| 10/16/2024 | $164.00 | $164.28 (0.17%) | $164.99 | $162.64 | 5.98 M | $398.86 B |
| 10/15/2024 | $160.00 | $164.10 (2.56%) | $166.75 | $159.00 | 10.55 M | $398.42 B |
| 10/14/2024 | $161.40 | $161.60 (0.12%) | $162.14 | $160.90 | 5.96 M | $392.35 B |
| 10/11/2024 | $162.18 | $161.46 (-0.44%) | $162.66 | $161.20 | 5.25 M | $388.60 B |
| 10/10/2024 | $161.36 | $160.51 (-0.53%) | $161.39 | $160.00 | 4.79 M | $386.32 B |
| 10/09/2024 | $159.92 | $160.65 (0.46%) | $161.22 | $159.51 | 6.05 M | $386.65 B |
| 10/08/2024 | $159.49 | $159.69 (0.13%) | $160.25 | $158.95 | 4.77 M | $384.34 B |
| 10/07/2024 | $160.25 | $159.53 (-0.45%) | $160.86 | $159.22 | 4.27 M | $383.96 B |
| 10/04/2024 | $159.63 | $160.29 (0.41%) | $160.50 | $158.78 | 5.33 M | $385.79 B |
| 10/03/2024 | $160.78 | $160.50 (-0.17%) | $161.44 | $160.22 | 4.79 M | $386.29 B |
| 10/02/2024 | $161.51 | $161.17 (-0.21%) | $162.12 | $160.65 | 4.68 M | $387.90 B |
| 10/01/2024 | $162.43 | $161.99 (-0.27%) | $162.75 | $161.18 | 4.41 M | $389.88 B |
| 09/30/2024 | $161.57 | $162.06 (0.3%) | $162.18 | $160.68 | 6.01 M | $390.05 B |
| 09/27/2024 | $162.00 | $161.40 (-0.37%) | $163.43 | $161.34 | 7.55 M | $388.46 B |
| 09/26/2024 | $160.24 | $161.39 (0.72%) | $161.54 | $160.02 | 6.12 M | $388.43 B |
| 09/25/2024 | $163.00 | $160.60 (-1.47%) | $163.32 | $160.36 | 5.42 M | $386.53 B |
| 09/24/2024 | $162.79 | $162.78 (-0.01%) | $163.49 | $161.55 | 6.04 M | $391.78 B |
| 09/23/2024 | $164.40 | $163.22 (-0.72%) | $164.50 | $162.72 | 4.67 M | $392.84 B |
| 09/20/2024 | $164.30 | $164.16 (-0.09%) | $164.87 | $163.55 | 11.84 M | $395.10 B |
| 09/19/2024 | $166.23 | $164.82 (-0.85%) | $166.37 | $164.42 | 4.96 M | $396.69 B |
| 09/18/2024 | $166.63 | $166.15 (-0.29%) | $168.35 | $165.74 | 4.72 M | $399.89 B |
| 09/17/2024 | $166.24 | $167.07 (0.5%) | $167.72 | $165.93 | 5.07 M | $402.10 B |
| 09/16/2024 | $166.36 | $166.99 (0.38%) | $167.25 | $165.78 | 5.19 M | $401.91 B |
| 09/13/2024 | $164.74 | $165.52 (0.47%) | $165.75 | $163.82 | 3.69 M | $398.37 B |
| 09/12/2024 | $164.20 | $164.64 (0.27%) | $165.10 | $162.71 | 4.54 M | $396.26 B |
| 09/11/2024 | $166.79 | $164.82 (-1.18%) | $166.79 | $164.09 | 5.92 M | $396.69 B |
| 09/10/2024 | $167.50 | $167.38 (-0.07%) | $168.46 | $166.75 | 6.56 M | $402.85 B |
| 09/09/2024 | $164.84 | $166.61 (1.07%) | $167.41 | $164.47 | 7.54 M | $401.00 B |
| 09/06/2024 | $165.18 | $164.38 (-0.48%) | $165.94 | $164.12 | 6.02 M | $395.63 B |
| 09/05/2024 | $167.20 | $164.99 (-1.32%) | $167.37 | $164.83 | 4.60 M | $397.10 B |
| 09/04/2024 | $167.81 | $167.36 (-0.27%) | $168.85 | $166.04 | 6.94 M | $402.80 B |
| 09/03/2024 | $165.24 | $167.16 (1.16%) | $167.81 | $164.77 | 6.96 M | $402.32 B |
| 08/30/2024 | $164.12 | $165.86 (1.06%) | $165.98 | $163.81 | 7.97 M | $399.19 B |
| 08/29/2024 | $164.63 | $164.23 (-0.24%) | $164.72 | $163.36 | 7.39 M | $395.27 B |
| 08/28/2024 | $163.00 | $163.92 (0.56%) | $165.00 | $162.71 | 5.19 M | $394.52 B |
| 08/27/2024 | $163.50 | $162.95 (-0.34%) | $164.04 | $162.16 | 4.39 M | $392.19 B |
| 08/26/2024 | $164.17 | $164.61 (0.27%) | $165.71 | $163.54 | 6.87 M | $396.18 B |
| 08/23/2024 | $162.50 | $164.13 (1%) | $164.22 | $161.70 | 7.09 M | $395.03 B |
| 08/22/2024 | $162.00 | $162.35 (0.22%) | $162.49 | $160.79 | 6.55 M | $390.74 B |
| 08/21/2024 | $160.40 | $161.43 (0.64%) | $161.48 | $160.31 | 5.02 M | $388.53 B |