Johnson & Johnson (JNJ) Stock Chart & Stock Price History → Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad) Free JNJ Stock Alerts $144.40 -2.57 (-1.75%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Johnson & Johnson Stock Price Performance5 Day Performance-1.75%1 Month Performance-1.66%3 Month Performance-10.52%6 Month Performance-5.07%Year-To-Date Performance-7.87%1 Year Performance-6.45% Receive JNJ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Johnson & Johnson and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. JNJ Stock Chart for Wednesday, May, 29, 2024 JNJ Chart by TradingView Johnson & Johnson Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$146.97$144.40-1.75%$146.83$144.1510.49 million shs$347.52 billion05/27/2024$146.97$146.97$149.81$146.769.52 million shs$353.71 billion05/24/2024$149.70$146.97-1.82%$149.81$146.768.97 million shs$353.71 billion05/23/2024$153.52$149.70-2.49%$152.84$149.387.40 million shs$360.28 billion05/22/2024$151.25$153.52+1.50%$154.08$150.326.61 million shs$369.47 billion05/21/2024$151.32$151.25-0.05%$152.59$150.795.49 million shs$364.01 billion Get the Latest News and Ratings for JNJ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Johnson & Johnson and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$154.64$151.32-2.15%$153.61$151.267.74 million shs$364.18 billion05/17/2024$154.27$154.68+0.27%$154.86$153.716.51 million shs$372.27 billion05/16/2024$152.70$154.27+1.03%$154.38$152.337.59 million shs$371.28 billion05/15/2024$151.36$152.70+0.89%$152.95$151.305.55 million shs$367.50 billion05/14/2024$151.24$151.36+0.08%$152.21$150.708.25 million shs$364.28 billion05/13/2024$149.91$151.24+0.89%$151.32$149.715.63 million shs$363.99 billion05/10/2024$149.85$149.91+0.04%$150.09$149.195.54 million shs$360.79 billion05/09/2024$148.95$149.85+0.60%$150.10$148.896.38 million shs$360.64 billion05/08/2024$148.72$148.95+0.15%$149.73$148.707.09 million shs$358.47 billion05/07/2024$148.57$148.72+0.10%$149.73$148.456.90 million shs$357.92 billion05/06/2024$149.27$148.57-0.47%$150.05$147.915.04 million shs$357.56 billion05/03/2024$149.92$149.27-0.44%$149.89$147.826.52 million shs$359.70 billion05/02/2024$151.16$149.92-0.82%$152.33$149.148.33 million shs$361.27 billion05/01/2024$144.61$151.16+4.53%$151.85$147.6214.47 million shs$364.26 billion04/30/2024$146.84$144.61-1.52%$146.88$144.538.81 million shs$348.48 billion04/29/2024$146.14$146.84+0.48%$147.22$145.996.46 million shs$353.85 billion04/26/2024$146.82$146.13-0.47%$147.17$145.956.18 million shs$352.14 billion04/25/2024$148.53$146.82-1.15%$149.58$146.337.59 million shs$353.80 billion04/24/2024$149.56$148.53-0.69%$148.99$146.869.60 million shs$357.92 billion04/23/2024$149.12$149.56+0.30%$150.49$148.209.07 million shs$360.41 billion04/22/2024$147.91$149.12+0.82%$150.27$147.3110.11 million shs$359.35 billion04/19/2024$145.74$147.93+1.50%$148.12$144.549.75 million shs$356.48 billion04/18/2024$144.77$145.74+0.67%$145.80$143.139.87 million shs$351.20 billion04/17/2024$144.45$144.77+0.22%$145.41$143.549.30 million shs$348.86 billion04/16/2024$147.49$144.45-2.06%$146.25$143.3912.68 million shs$348.09 billion04/15/2024$147.52$147.49-0.02%$149.49$147.378.50 million shs$355.42 billion04/12/2024$148.78$147.57-0.81%$149.07$147.157.10 million shs$355.61 billion04/11/2024$150.19$148.78-0.94%$150.87$148.408.37 million shs$358.53 billion04/10/2024$152.31$150.19-1.39%$151.81$149.766.81 million shs$361.92 billion04/09/2024$151.66$152.31+0.43%$152.53$150.946.14 million shs$367.03 billion04/08/2024$152.39$151.66-0.48%$153.04$151.565.93 million shs$365.47 billion04/05/2024$152.49$152.40-0.06%$153.01$151.616.78 million shs$367.25 billion04/04/2024$154.27$152.49-1.15%$155.50$152.426.95 million shs$367.47 billion04/03/2024$157.73$154.27-2.19%$158.05$154.258.10 million shs$371.76 billionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.04/02/2024$157.78$157.73-0.03%$157.83$155.955.96 million shs$380.09 billion04/01/2024$158.19$157.78-0.26%$158.15$156.774.08 million shs$380.22 billion03/29/2024$158.17$158.19+0.01%$159.14$158.116.18 million shs$381.20 billion03/28/2024$157.96$158.17+0.13%$159.14$158.116.18 million shs$381.15 billion03/27/2024$155.78$157.96+1.40%$158.22$155.448.37 million shs$380.65 billion03/26/2024$155.22$155.78+0.36%$156.23$154.766.86 million shs$375.40 billion03/25/2024$155.23$155.22-0.01%$155.98$154.907.50 million shs$374.03 billion03/22/2024$155.71$155.21-0.32%$156.35$155.127.25 million shs$374.02 billion03/21/2024$155.76$155.71-0.03%$156.95$155.105.92 million shs$375.23 billion03/20/2024$156.21$155.76-0.29%$156.44$155.215.46 million shs$375.35 billion03/19/2024$156.77$156.21-0.36%$156.86$155.667.57 million shs$376.43 billion03/18/2024$158.18$156.77-0.89%$158.69$156.516.60 million shs$377.78 billion03/15/2024$159.28$158.18-0.69%$159.14$157.1013.17 million shs$381.02 billion03/14/2024$161.10$159.28-1.13%$161.54$158.696.99 million shs$383.67 billion03/13/2024$162.73$161.10-1.00%$162.68$159.816.18 million shs$388.05 billion03/12/2024$161.23$162.73+0.93%$163.11$161.138.01 million shs$391.98 billion03/11/2024$159.52$161.23+1.07%$161.32$158.884.61 million shs$388.37 billion03/08/2024$158.86$159.52+0.42%$160.39$158.435.17 million shs$384.25 billion03/07/2024$159.36$158.86-0.31%$160.36$158.255.19 million shs$382.66 billion03/06/2024$159.97$159.36-0.38%$160.93$159.225.77 million shs$383.86 billion03/05/2024$159.84$159.97+0.08%$161.24$159.208.30 million shs$385.33 billion03/04/2024$162.12$159.84-1.41%$161.61$158.278.53 million shs$385.02 billion03/01/2024$161.37$162.18+0.50%$162.57$161.095.67 million shs$390.65 billion02/29/2024$161.59$161.37-0.14%$162.18$160.949.85 million shs$388.70 billion02/28/2024$160.98$161.59+0.38%$161.61$160.306.07 million shs$389.23 billion Related Companies: Merck & Co., Inc. Stock Chart AbbVie Stock Chart Pfizer Stock Chart Eli Lilly and Company Stock Chart AstraZeneca Stock Chart Novartis Stock Chart Abbott Laboratories Stock Chart Sanofi Stock Chart Novo Nordisk A/S Stock Chart Vertex Pharmaceuticals Stock Chart Receive JNJ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Johnson & Johnson and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:JNJ) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeBill Clinton Backing Biden Replacement???The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Johnson & Johnson Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.