Mail

JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Apr 2020	127.70	130.23	125.50	129.05	129.05	7,240,694
31 Mar 2020	134.99	135.71	130.05	131.13	131.13	15,719,700
30 Mar 2020	128.46	133.99	127.50	133.01	133.01	21,754,000
27 Mar 2020	121.65	127.62	120.58	123.16	123.16	12,133,200
26 Mar 2020	120.57	127.10	120.38	126.57	126.57	15,066,800
25 Mar 2020	118.91	123.96	116.70	119.40	119.40	13,986,100
24 Mar 2020	118.76	119.65	113.86	119.18	119.18	17,604,800
23 Mar 2020	117.00	118.56	109.16	111.14	111.14	20,815,200
20 Mar 2020	126.83	127.44	118.13	119.89	119.89	19,785,100
19 Mar 2020	134.99	134.99	126.15	127.05	127.05	18,482,300
18 Mar 2020	131.02	135.67	128.71	134.96	134.96	17,521,100
17 Mar 2020	128.55	136.77	127.81	136.59	136.59	18,911,800
16 Mar 2020	123.57	133.76	122.43	127.13	127.13	18,877,900
13 Mar 2020	129.32	134.92	124.65	134.29	134.29	20,084,200
12 Mar 2020	127.31	133.76	124.50	125.41	125.41	21,539,200
11 Mar 2020	138.09	138.75	131.50	131.80	131.80	17,763,400
10 Mar 2020	139.97	141.95	134.23	141.64	141.64	12,698,100
09 Mar 2020	136.33	139.68	134.90	136.44	136.44	13,848,600
06 Mar 2020	138.48	143.01	137.41	142.03	142.03	12,239,100
05 Mar 2020	140.80	142.68	139.84	142.01	142.01	11,339,200
04 Mar 2020	137.68	143.64	137.14	143.48	143.48	10,560,500
03 Mar 2020	140.00	140.99	133.10	135.59	135.59	13,662,500
02 Mar 2020	134.78	140.13	134.01	140.02	140.02	11,508,200
28 Feb 2020	135.36	137.29	130.82	134.48	134.48	19,825,500
27 Feb 2020	142.56	144.77	138.95	139.12	139.12	12,566,700
26 Feb 2020	145.35	146.22	143.59	143.68	143.68	10,093,800
25 Feb 2020	145.99	146.75	143.83	144.65	144.65	10,529,000
24 Feb 2020	146.50	149.00	145.25	145.91	145.91	10,588,900
24 Feb 2020	0.95 Dividend
21 Feb 2020	148.09	150.24	147.54	149.93	148.98	7,776,800
20 Feb 2020	148.61	149.38	147.40	148.37	147.43	7,464,700
19 Feb 2020	149.21	149.76	148.58	148.94	148.00	6,115,200
18 Feb 2020	150.47	150.74	149.06	149.14	148.20	7,230,700
14 Feb 2020	150.56	150.64	149.15	150.13	149.18	5,716,300
13 Feb 2020	150.16	151.04	149.88	150.09	149.14	5,480,200
12 Feb 2020	151.87	152.15	150.92	151.09	150.13	5,166,800
11 Feb 2020	152.29	152.38	151.54	151.99	151.03	3,715,300
10 Feb 2020	151.68	151.91	150.89	151.86	150.90	4,835,600
07 Feb 2020	153.34	153.46	151.55	151.89	150.93	5,700,300
06 Feb 2020	154.25	154.50	152.74	153.53	152.56	6,201,200
05 Feb 2020	151.72	154.02	151.31	153.99	153.01	5,979,900
04 Feb 2020	151.49	152.75	151.20	151.60	150.64	6,541,400
03 Feb 2020	149.42	150.49	149.24	150.17	149.22	5,765,200
31 Jan 2020	149.75	150.00	148.64	148.87	147.93	8,651,700
30 Jan 2020	150.03	150.51	149.05	150.36	149.41	6,470,600
29 Jan 2020	149.45	151.19	149.13	150.54	149.59	6,288,600
28 Jan 2020	148.46	150.57	148.15	149.50	148.55	7,336,600
27 Jan 2020	147.52	149.46	147.00	148.75	147.81	7,587,100
24 Jan 2020	148.58	148.95	147.93	148.32	147.38	9,051,900
23 Jan 2020	148.04	148.77	146.76	148.53	147.59	8,671,900
22 Jan 2020	146.70	149.18	146.00	148.25	147.31	10,305,300
21 Jan 2020	148.58	150.17	148.50	149.27	148.32	9,543,900
17 Jan 2020	148.41	149.41	147.93	149.17	148.22	9,083,600
16 Jan 2020	147.42	148.84	146.20	148.20	147.26	6,476,000
15 Jan 2020	146.40	147.40	146.24	147.01	146.08	4,960,300
14 Jan 2020	145.05	146.61	144.73	146.52	145.59	7,037,500
13 Jan 2020	145.48	145.79	144.72	145.70	144.78	4,593,200
10 Jan 2020	145.75	146.18	144.90	145.06	144.14	5,042,600
09 Jan 2020	145.76	146.03	144.99	145.39	144.47	6,112,700
08 Jan 2020	144.87	145.98	143.70	144.96	144.04	6,605,800
07 Jan 2020	144.01	145.45	141.38	144.98	144.06	7,382,900
06 Jan 2020	144.00	144.20	142.85	144.10	143.19	7,731,300
03 Jan 2020	143.50	145.37	143.00	144.28	143.37	5,752,400
02 Jan 2020	145.87	146.02	145.08	145.97	145.05	5,777,000
31 Dec 2019	145.10	146.01	144.78	145.87	144.95	4,435,000
30 Dec 2019	145.78	146.20	145.03	145.30	144.38	2,923,300
27 Dec 2019	146.20	146.55	145.54	145.75	144.83	3,432,700
26 Dec 2019	145.97	146.18	145.16	145.83	144.91	3,019,300
24 Dec 2019	146.00	146.01	145.26	145.93	145.01	4,238,900
23 Dec 2019	145.74	146.76	145.34	146.44	145.51	6,558,700
20 Dec 2019	146.88	147.84	144.80	146.06	145.13	14,532,800
19 Dec 2019	143.89	145.88	143.61	145.35	144.43	9,414,700
18 Dec 2019	143.72	143.88	142.74	143.19	142.28	7,849,200
17 Dec 2019	143.00	144.05	142.52	143.56	142.65	10,722,400
16 Dec 2019	141.73	142.85	141.49	141.79	140.89	5,353,100
13 Dec 2019	141.10	141.80	140.31	141.38	140.48	4,257,200
12 Dec 2019	141.32	142.06	140.73	141.34	140.44	5,012,400
11 Dec 2019	140.93	141.98	140.63	140.98	140.09	6,631,500
10 Dec 2019	140.80	141.00	139.91	139.99	139.10	5,310,300
09 Dec 2019	140.39	140.81	140.06	140.50	139.61	4,241,000
06 Dec 2019	139.46	141.58	139.46	140.38	139.49	6,640,400
05 Dec 2019	139.35	139.75	137.95	139.56	138.68	5,472,900
04 Dec 2019	138.50	139.74	138.04	139.38	138.50	7,257,300
03 Dec 2019	136.91	137.45	136.16	137.16	136.29	5,741,400
02 Dec 2019	137.72	137.85	136.85	137.36	136.49	4,717,100
29 Nov 2019	137.60	138.27	136.94	137.49	136.62	3,278,900
27 Nov 2019	137.16	138.25	136.90	137.75	136.88	5,523,000
26 Nov 2019	136.47	137.34	135.15	137.17	136.30	10,636,500
25 Nov 2019	137.06	137.65	136.24	137.18	136.31	6,111,900
25 Nov 2019	0.95 Dividend
22 Nov 2019	136.65	138.63	136.50	138.07	136.25	9,235,800
21 Nov 2019	135.94	136.85	135.00	136.44	134.64	6,424,900
20 Nov 2019	135.11	136.34	134.07	135.94	134.15	7,594,400
19 Nov 2019	135.00	135.19	134.21	134.82	133.04	5,192,200
18 Nov 2019	134.22	135.69	132.66	134.83	133.05	9,291,800
15 Nov 2019	131.25	134.97	130.78	134.94	133.16	10,495,100
14 Nov 2019	131.03	131.36	130.14	130.96	129.23	4,217,500
13 Nov 2019	131.04	131.49	130.72	131.27	129.54	5,885,400
12 Nov 2019	132.00	132.09	131.02	131.35	129.62	5,228,700
11 Nov 2019	132.27	132.52	131.33	131.98	130.24	4,371,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more