UK Markets open in 1 hr 43 mins

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.20-0.91 (-0.53%)
At close: 04:00PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 2022171.30171.48169.44170.20170.204,629,800
05 Aug 2022171.30171.53169.79171.11171.115,234,700
04 Aug 2022174.81175.09171.60171.79171.795,651,600
03 Aug 2022172.55175.26171.77174.59174.595,010,000
02 Aug 2022175.01175.49172.70172.92172.925,794,200
01 Aug 2022174.17175.16173.54173.91173.915,461,400
29 Jul 2022173.79174.85172.91174.52174.526,451,100
28 Jul 2022173.40176.09171.44174.20174.205,513,000
27 Jul 2022172.63174.10171.13173.20173.204,648,500
26 Jul 2022172.56174.98172.49173.68173.684,525,500
25 Jul 2022172.12172.98171.72172.46172.464,437,300
22 Jul 2022171.60172.49171.06172.12172.124,257,000
21 Jul 2022170.05171.39169.77171.31171.315,729,200
20 Jul 2022172.20172.55169.76170.71170.717,455,800
19 Jul 2022176.33176.75169.88171.69171.6913,256,400
18 Jul 2022177.74178.19173.91174.23174.237,605,700
15 Jul 2022177.71178.51176.55178.23178.235,691,100
14 Jul 2022172.53176.01172.30175.68175.685,359,600
13 Jul 2022175.66176.33174.50175.44175.445,291,700
12 Jul 2022177.98178.45175.20175.85175.854,708,800
11 Jul 2022177.70179.02177.52178.35178.353,645,200
08 Jul 2022178.33179.99177.77178.28178.283,828,300
07 Jul 2022177.86179.12177.51178.50178.505,725,800
06 Jul 2022178.07179.44177.41178.30178.305,335,600
05 Jul 2022178.83179.13174.61178.14178.145,676,400
01 Jul 2022177.45179.72176.69179.52179.525,498,400
30 Jun 2022176.86178.29175.03177.51177.5110,777,200
29 Jun 2022177.22178.30176.43176.99176.997,097,900
28 Jun 2022182.17182.97176.31176.94176.949,245,700
27 Jun 2022181.64183.35181.50182.12182.125,908,600
24 Jun 2022180.78182.53179.98182.29182.299,374,400
23 Jun 2022177.00179.82176.52179.66179.6610,223,500
22 Jun 2022172.00177.92171.69175.74175.7410,593,100
21 Jun 2022170.75173.86169.56173.01173.018,219,700
17 Jun 2022170.63172.20169.24169.46169.4612,486,600
16 Jun 2022168.40170.21167.41170.08170.087,056,700
15 Jun 2022169.64171.44168.64169.99169.997,796,100
14 Jun 2022171.06171.11167.26168.19168.197,116,800
13 Jun 2022170.08172.25170.08170.81170.817,997,000
10 Jun 2022172.17173.97170.62172.55172.556,647,300
09 Jun 2022177.21178.65173.64173.71173.715,509,600
08 Jun 2022178.10179.45176.80177.28177.284,333,100
07 Jun 2022176.98179.30176.40178.34178.345,447,800
06 Jun 2022177.21178.50176.00176.40176.405,386,500
03 Jun 2022177.07178.67176.15176.42176.424,234,200
02 Jun 2022177.74177.81174.59177.15177.158,666,500
01 Jun 2022179.15179.83175.90177.71177.715,175,400
31 May 2022178.00180.17175.01179.53179.5316,391,400
27 May 2022179.76181.16178.23181.09181.095,853,600
26 May 2022181.00181.00178.60179.46179.466,897,600
25 May 2022180.53181.55179.06179.62179.626,558,900
24 May 2022179.25181.74179.10181.40181.406,419,800
23 May 2022177.60179.93177.46179.44179.447,040,800
20 May 2022174.85177.16174.05176.98176.987,522,100
19 May 2022174.72174.80172.69173.94173.946,874,500
18 May 2022178.84179.37175.17175.50175.508,608,800
17 May 2022178.72179.70176.59178.82178.825,751,100
16 May 2022176.85179.13176.17178.08178.085,516,700
13 May 2022178.70178.89175.80176.85176.857,732,200
12 May 2022176.47177.95174.71177.87177.876,898,600
11 May 2022175.96178.32175.88176.13176.136,138,900
10 May 2022178.23179.18176.50177.09177.098,186,700
09 May 2022175.45178.56174.59177.33177.337,855,200
06 May 2022175.14176.87174.69176.37176.376,434,000
05 May 2022179.42179.71175.27176.76176.767,089,200
04 May 2022178.15180.50177.15180.20180.205,923,000
03 May 2022178.80180.63177.68178.29178.295,898,700
02 May 2022180.47181.41177.03178.64178.647,145,400
29 Apr 2022182.50182.55180.20180.46180.468,463,100
28 Apr 2022182.25184.50181.92183.46183.469,403,900
27 Apr 2022184.24184.82181.74182.10182.1011,090,100
26 Apr 2022185.10186.57184.18184.68184.6810,190,000
25 Apr 2022182.34186.69182.10186.01186.0111,176,500
22 Apr 2022182.47183.15181.38181.54181.548,003,600
21 Apr 2022183.93184.87182.56183.36183.366,969,200
20 Apr 2022182.24184.32181.90183.89183.898,044,900
19 Apr 2022180.72185.94179.95183.08183.0814,380,800
18 Apr 2022179.73180.39176.74177.66177.666,318,700
14 Apr 2022180.00181.40179.73179.90179.906,188,200
13 Apr 2022179.90180.84179.24180.66180.665,643,100
12 Apr 2022179.20180.81178.20179.90179.905,957,500
11 Apr 2022183.00184.20179.60179.84179.845,932,000
08 Apr 2022181.33183.19180.43182.12182.127,144,500
07 Apr 2022181.67182.95180.23181.76181.767,385,200
06 Apr 2022179.39182.60178.62182.23182.2310,330,900
05 Apr 2022176.47179.65176.29177.61177.617,446,100
04 Apr 2022178.19178.19175.52176.47176.476,860,600
01 Apr 2022177.05178.43175.60178.19178.196,525,600
31 Mar 2022179.59180.21176.98177.23177.2311,490,400
30 Mar 2022178.44179.86177.68179.59179.596,277,600
29 Mar 2022178.62179.40176.80177.74177.745,933,400
28 Mar 2022176.65178.18176.35177.83177.835,604,200
25 Mar 2022175.69177.70175.22176.92176.924,809,500
24 Mar 2022175.00175.54174.07175.24175.245,012,300
23 Mar 2022175.23175.54174.09174.34174.345,254,200
22 Mar 2022175.83176.37173.91175.00175.008,442,100
21 Mar 2022174.66177.16174.32175.83175.837,574,900
18 Mar 2022177.00177.00173.66174.84174.8413,809,500
17 Mar 2022175.21176.84174.20176.80176.807,472,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...