Historical Stock Price
| Home |
| Free Dividend Report |
| JNJ Dividend History |
| JNJ Historical Stock Prices |
| Preferred Stock Newsletter |
| JNJ Options Chain |
| JNJ Message Board |
Johnson and Johnson (JNJ) has the following price history information. Looking back at JNJ historical stock prices for the last five trading days, on April 26, 2024, JNJ opened at $146.70, traded as high as $147.18 and as low as $145.95, and closed at $146.14. Trading volume was a total of 6.18M shares. On April 29, 2024, JNJ opened at $146.14, traded as high as $147.22 and as low as $145.99, and closed at $146.82. Trading volume was a total of 6.15M shares. On April 30, 2024, JNJ opened at $146.88, traded as high as $146.88 and as low as $144.53, and closed at $144.59. Trading volume was a total of 8.82M shares. On May 01, 2024, JNJ opened at $148.74, traded as high as $151.85 and as low as $147.62, and closed at $151.18. Trading volume was a total of 14.47M shares. On May 02, 2024, JNJ opened at $152.04, traded as high as $152.33 and as low as $149.14, and closed at $149.92. Trading volume was a total of 8.46M shares.
JNJ Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Johnson and Johnson shares, starting with a $10,000 purchase of JNJ, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/06/2014 | ||
| End date: | 05/02/2024 | ||
| Start price/share: | $99.51 | ||
| End price/share: | $149.92 | ||
| Starting shares: | 100.49 | ||
| Ending shares: | 131.95 | ||
| Dividends reinvested/share: | $37.32 | ||
| Total return: | 97.82% | ||
| Average Annual Total Return: | 7.06% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,778.40 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/06/2014 | ||
| End date: | 05/02/2024 | ||
| Start price/share: | $99.51 | ||
| End price/share: | $149.92 | ||
| Dividends collected/share: | $37.32 | ||
| Total return: | 88.16% | ||
| Average Annual Total Return: | 6.53% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,821.06 | ||
| Years: | 10.00 | ||
 | |||||
| JNJ Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/26/2024 | $146.70 | $147.18 | $145.95 | $146.14 | 6.18M |
| 04/29/2024 | $146.14 | $147.22 | $145.99 | $146.82 | 6.15M |
| 04/30/2024 | $146.88 | $146.88 | $144.53 | $144.59 | 8.82M |
| 05/01/2024 | $148.74 | $151.85 | $147.62 | $151.18 | 14.47M |
| 05/02/2024 | $152.04 | $152.33 | $149.14 | $149.92 | 8.46M |
|
| About Johnson and Johnson |
| Johnson & Johnson is a holding company. Through its subsidiaries, Co. engages in the research and development, manufacture and sale of various products in the healthcare field. Co.'s segments are: Consumer Health, which includes products focused on personal healthcare used in the Skin Health/Beauty, Over-the-Counter medicines, Baby Care, Oral Care, Women's Health and Wound Care markets; Pharmaceutical, which is focused on six therapeutic areas including Immunology, Infectious Diseases, Neuroscience, Oncology, Cardiovascular and Metabolism, and Pulmonary Hypertension; and Medical Devices, which includes products used in the Interventional Solutions, Orthopaedics, Surgery, and Vision fields. |
| JNJ Historical Closing Prices | |
| Date | Close |
| 04/26/2024 | $146.14 |
| 04/29/2024 | $146.82 |
| 04/30/2024 | $144.59 |
| 05/01/2024 | $151.18 |
| 05/02/2024 | $149.92 |
| Healthcare Historical Prices |
| JNJ is categorized under the Healthcare sector; below are some other companies in the same sector:
JNP Historical Stock Prices Also explore: JNJ shares outstanding history
|
Free JNJ Email Alerts:
JNJ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.