UK Markets open in 1 hr 43 mins
NIKKEI 225
27,987.78 -188.12 (-0.67%) HANG SENG
20,193.17 +147.40 (+0.74%) CRUDE OIL
90.52 -0.24 (-0.26%) GOLD FUTURES
1,801.60 -3.60 (-0.20%) DOW
32,832.54 +29.04 (+0.09%) BTC-GBP
19,757.11 +345.75 (+1.78%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | - | - | - | - | - | - |
| 08 Aug 2022 | 171.30 | 171.48 | 169.44 | 170.20 | 170.20 | 4,629,800 |
| 05 Aug 2022 | 171.30 | 171.53 | 169.79 | 171.11 | 171.11 | 5,234,700 |
| 04 Aug 2022 | 174.81 | 175.09 | 171.60 | 171.79 | 171.79 | 5,651,600 |
| 03 Aug 2022 | 172.55 | 175.26 | 171.77 | 174.59 | 174.59 | 5,010,000 |
| 02 Aug 2022 | 175.01 | 175.49 | 172.70 | 172.92 | 172.92 | 5,794,200 |
| 01 Aug 2022 | 174.17 | 175.16 | 173.54 | 173.91 | 173.91 | 5,461,400 |
| 29 Jul 2022 | 173.79 | 174.85 | 172.91 | 174.52 | 174.52 | 6,451,100 |
| 28 Jul 2022 | 173.40 | 176.09 | 171.44 | 174.20 | 174.20 | 5,513,000 |
| 27 Jul 2022 | 172.63 | 174.10 | 171.13 | 173.20 | 173.20 | 4,648,500 |
| 26 Jul 2022 | 172.56 | 174.98 | 172.49 | 173.68 | 173.68 | 4,525,500 |
| 25 Jul 2022 | 172.12 | 172.98 | 171.72 | 172.46 | 172.46 | 4,437,300 |
| 22 Jul 2022 | 171.60 | 172.49 | 171.06 | 172.12 | 172.12 | 4,257,000 |
| 21 Jul 2022 | 170.05 | 171.39 | 169.77 | 171.31 | 171.31 | 5,729,200 |
| 20 Jul 2022 | 172.20 | 172.55 | 169.76 | 170.71 | 170.71 | 7,455,800 |
| 19 Jul 2022 | 176.33 | 176.75 | 169.88 | 171.69 | 171.69 | 13,256,400 |
| 18 Jul 2022 | 177.74 | 178.19 | 173.91 | 174.23 | 174.23 | 7,605,700 |
| 15 Jul 2022 | 177.71 | 178.51 | 176.55 | 178.23 | 178.23 | 5,691,100 |
| 14 Jul 2022 | 172.53 | 176.01 | 172.30 | 175.68 | 175.68 | 5,359,600 |
| 13 Jul 2022 | 175.66 | 176.33 | 174.50 | 175.44 | 175.44 | 5,291,700 |
| 12 Jul 2022 | 177.98 | 178.45 | 175.20 | 175.85 | 175.85 | 4,708,800 |
| 11 Jul 2022 | 177.70 | 179.02 | 177.52 | 178.35 | 178.35 | 3,645,200 |
| 08 Jul 2022 | 178.33 | 179.99 | 177.77 | 178.28 | 178.28 | 3,828,300 |
| 07 Jul 2022 | 177.86 | 179.12 | 177.51 | 178.50 | 178.50 | 5,725,800 |
| 06 Jul 2022 | 178.07 | 179.44 | 177.41 | 178.30 | 178.30 | 5,335,600 |
| 05 Jul 2022 | 178.83 | 179.13 | 174.61 | 178.14 | 178.14 | 5,676,400 |
| 01 Jul 2022 | 177.45 | 179.72 | 176.69 | 179.52 | 179.52 | 5,498,400 |
| 30 Jun 2022 | 176.86 | 178.29 | 175.03 | 177.51 | 177.51 | 10,777,200 |
| 29 Jun 2022 | 177.22 | 178.30 | 176.43 | 176.99 | 176.99 | 7,097,900 |
| 28 Jun 2022 | 182.17 | 182.97 | 176.31 | 176.94 | 176.94 | 9,245,700 |
| 27 Jun 2022 | 181.64 | 183.35 | 181.50 | 182.12 | 182.12 | 5,908,600 |
| 24 Jun 2022 | 180.78 | 182.53 | 179.98 | 182.29 | 182.29 | 9,374,400 |
| 23 Jun 2022 | 177.00 | 179.82 | 176.52 | 179.66 | 179.66 | 10,223,500 |
| 22 Jun 2022 | 172.00 | 177.92 | 171.69 | 175.74 | 175.74 | 10,593,100 |
| 21 Jun 2022 | 170.75 | 173.86 | 169.56 | 173.01 | 173.01 | 8,219,700 |
| 17 Jun 2022 | 170.63 | 172.20 | 169.24 | 169.46 | 169.46 | 12,486,600 |
| 16 Jun 2022 | 168.40 | 170.21 | 167.41 | 170.08 | 170.08 | 7,056,700 |
| 15 Jun 2022 | 169.64 | 171.44 | 168.64 | 169.99 | 169.99 | 7,796,100 |
| 14 Jun 2022 | 171.06 | 171.11 | 167.26 | 168.19 | 168.19 | 7,116,800 |
| 13 Jun 2022 | 170.08 | 172.25 | 170.08 | 170.81 | 170.81 | 7,997,000 |
| 10 Jun 2022 | 172.17 | 173.97 | 170.62 | 172.55 | 172.55 | 6,647,300 |
| 09 Jun 2022 | 177.21 | 178.65 | 173.64 | 173.71 | 173.71 | 5,509,600 |
| 08 Jun 2022 | 178.10 | 179.45 | 176.80 | 177.28 | 177.28 | 4,333,100 |
| 07 Jun 2022 | 176.98 | 179.30 | 176.40 | 178.34 | 178.34 | 5,447,800 |
| 06 Jun 2022 | 177.21 | 178.50 | 176.00 | 176.40 | 176.40 | 5,386,500 |
| 03 Jun 2022 | 177.07 | 178.67 | 176.15 | 176.42 | 176.42 | 4,234,200 |
| 02 Jun 2022 | 177.74 | 177.81 | 174.59 | 177.15 | 177.15 | 8,666,500 |
| 01 Jun 2022 | 179.15 | 179.83 | 175.90 | 177.71 | 177.71 | 5,175,400 |
| 31 May 2022 | 178.00 | 180.17 | 175.01 | 179.53 | 179.53 | 16,391,400 |
| 27 May 2022 | 179.76 | 181.16 | 178.23 | 181.09 | 181.09 | 5,853,600 |
| 26 May 2022 | 181.00 | 181.00 | 178.60 | 179.46 | 179.46 | 6,897,600 |
| 25 May 2022 | 180.53 | 181.55 | 179.06 | 179.62 | 179.62 | 6,558,900 |
| 24 May 2022 | 179.25 | 181.74 | 179.10 | 181.40 | 181.40 | 6,419,800 |
| 23 May 2022 | 177.60 | 179.93 | 177.46 | 179.44 | 179.44 | 7,040,800 |
| 20 May 2022 | 174.85 | 177.16 | 174.05 | 176.98 | 176.98 | 7,522,100 |
| 19 May 2022 | 174.72 | 174.80 | 172.69 | 173.94 | 173.94 | 6,874,500 |
| 18 May 2022 | 178.84 | 179.37 | 175.17 | 175.50 | 175.50 | 8,608,800 |
| 17 May 2022 | 178.72 | 179.70 | 176.59 | 178.82 | 178.82 | 5,751,100 |
| 16 May 2022 | 176.85 | 179.13 | 176.17 | 178.08 | 178.08 | 5,516,700 |
| 13 May 2022 | 178.70 | 178.89 | 175.80 | 176.85 | 176.85 | 7,732,200 |
| 12 May 2022 | 176.47 | 177.95 | 174.71 | 177.87 | 177.87 | 6,898,600 |
| 11 May 2022 | 175.96 | 178.32 | 175.88 | 176.13 | 176.13 | 6,138,900 |
| 10 May 2022 | 178.23 | 179.18 | 176.50 | 177.09 | 177.09 | 8,186,700 |
| 09 May 2022 | 175.45 | 178.56 | 174.59 | 177.33 | 177.33 | 7,855,200 |
| 06 May 2022 | 175.14 | 176.87 | 174.69 | 176.37 | 176.37 | 6,434,000 |
| 05 May 2022 | 179.42 | 179.71 | 175.27 | 176.76 | 176.76 | 7,089,200 |
| 04 May 2022 | 178.15 | 180.50 | 177.15 | 180.20 | 180.20 | 5,923,000 |
| 03 May 2022 | 178.80 | 180.63 | 177.68 | 178.29 | 178.29 | 5,898,700 |
| 02 May 2022 | 180.47 | 181.41 | 177.03 | 178.64 | 178.64 | 7,145,400 |
| 29 Apr 2022 | 182.50 | 182.55 | 180.20 | 180.46 | 180.46 | 8,463,100 |
| 28 Apr 2022 | 182.25 | 184.50 | 181.92 | 183.46 | 183.46 | 9,403,900 |
| 27 Apr 2022 | 184.24 | 184.82 | 181.74 | 182.10 | 182.10 | 11,090,100 |
| 26 Apr 2022 | 185.10 | 186.57 | 184.18 | 184.68 | 184.68 | 10,190,000 |
| 25 Apr 2022 | 182.34 | 186.69 | 182.10 | 186.01 | 186.01 | 11,176,500 |
| 22 Apr 2022 | 182.47 | 183.15 | 181.38 | 181.54 | 181.54 | 8,003,600 |
| 21 Apr 2022 | 183.93 | 184.87 | 182.56 | 183.36 | 183.36 | 6,969,200 |
| 20 Apr 2022 | 182.24 | 184.32 | 181.90 | 183.89 | 183.89 | 8,044,900 |
| 19 Apr 2022 | 180.72 | 185.94 | 179.95 | 183.08 | 183.08 | 14,380,800 |
| 18 Apr 2022 | 179.73 | 180.39 | 176.74 | 177.66 | 177.66 | 6,318,700 |
| 14 Apr 2022 | 180.00 | 181.40 | 179.73 | 179.90 | 179.90 | 6,188,200 |
| 13 Apr 2022 | 179.90 | 180.84 | 179.24 | 180.66 | 180.66 | 5,643,100 |
| 12 Apr 2022 | 179.20 | 180.81 | 178.20 | 179.90 | 179.90 | 5,957,500 |
| 11 Apr 2022 | 183.00 | 184.20 | 179.60 | 179.84 | 179.84 | 5,932,000 |
| 08 Apr 2022 | 181.33 | 183.19 | 180.43 | 182.12 | 182.12 | 7,144,500 |
| 07 Apr 2022 | 181.67 | 182.95 | 180.23 | 181.76 | 181.76 | 7,385,200 |
| 06 Apr 2022 | 179.39 | 182.60 | 178.62 | 182.23 | 182.23 | 10,330,900 |
| 05 Apr 2022 | 176.47 | 179.65 | 176.29 | 177.61 | 177.61 | 7,446,100 |
| 04 Apr 2022 | 178.19 | 178.19 | 175.52 | 176.47 | 176.47 | 6,860,600 |
| 01 Apr 2022 | 177.05 | 178.43 | 175.60 | 178.19 | 178.19 | 6,525,600 |
| 31 Mar 2022 | 179.59 | 180.21 | 176.98 | 177.23 | 177.23 | 11,490,400 |
| 30 Mar 2022 | 178.44 | 179.86 | 177.68 | 179.59 | 179.59 | 6,277,600 |
| 29 Mar 2022 | 178.62 | 179.40 | 176.80 | 177.74 | 177.74 | 5,933,400 |
| 28 Mar 2022 | 176.65 | 178.18 | 176.35 | 177.83 | 177.83 | 5,604,200 |
| 25 Mar 2022 | 175.69 | 177.70 | 175.22 | 176.92 | 176.92 | 4,809,500 |
| 24 Mar 2022 | 175.00 | 175.54 | 174.07 | 175.24 | 175.24 | 5,012,300 |
| 23 Mar 2022 | 175.23 | 175.54 | 174.09 | 174.34 | 174.34 | 5,254,200 |
| 22 Mar 2022 | 175.83 | 176.37 | 173.91 | 175.00 | 175.00 | 8,442,100 |
| 21 Mar 2022 | 174.66 | 177.16 | 174.32 | 175.83 | 175.83 | 7,574,900 |
| 18 Mar 2022 | 177.00 | 177.00 | 173.66 | 174.84 | 174.84 | 13,809,500 |
| 17 Mar 2022 | 175.21 | 176.84 | 174.20 | 176.80 | 176.80 | 7,472,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
