• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.15
  • 0.3 %
  • $118.96
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Johnson & Johnson (JNJ) Charts

Johnson & Johnson (JNJ) Charts

NYSE Currency in USD Disclaimer

Stock Price

$156.71

-$1.17

(-0.74%)

Day's range
$156.52
Day's range
$158.75
  • 5 DAY PERFORMANCE

    -2.14%
  • 1 MONTH PERFORMANCE

    -1.87%
  • 3 MONTH PERFORMANCE

    -2.19%
  • 6 MONTH PERFORMANCE

    +5.21%
  • YEAR-TO-DATE PERFORMANCE

    -0.02%
  • 1 YEAR PERFORMANCE

    +4.23%

Johnson & Johnson Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $158.47 $156.73   (-1.1%) $158.75 $156.51 7.27 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
08/20/2024 $160.00 $160.16   (0.1%) $160.93 $159.67 7.28 M $385.47 B
08/19/2024 $159.46 $159.63   (0.11%) $160.29 $159.13 4.41 M $384.20 B
08/16/2024 $159.14 $159.39   (0.16%) $159.94 $158.18 5.01 M $383.62 B
08/15/2024 $158.37 $159.09   (0.45%) $159.50 $157.84 7.24 M $382.90 B
08/14/2024 $157.83 $158.48   (0.41%) $159.55 $157.40 5.14 M $381.43 B
08/13/2024 $160.27 $158.39   (-1.17%) $160.37 $156.44 9.71 M $381.21 B
08/12/2024 $160.97 $159.88   (-0.68%) $161.70 $158.71 7.61 M $384.80 B
08/09/2024 $160.12 $160.62   (0.31%) $160.93 $159.34 4.58 M $386.58 B
08/08/2024 $158.57 $160.22   (1.04%) $160.70 $158.03 5.09 M $385.62 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.