JNJ - Johnson & Johnson

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2019139.35139.60137.95139.50139.502,368,990
04 Dec 2019138.50139.74138.04139.38139.387,257,300
03 Dec 2019136.91137.45136.16137.16137.165,741,400
02 Dec 2019137.72137.85136.85137.36137.364,717,100
29 Nov 2019137.60138.27136.94137.49137.493,278,900
27 Nov 2019137.16138.25136.90137.75137.755,523,000
26 Nov 2019136.47137.34135.15137.17137.1710,636,500
25 Nov 2019137.06137.65136.24137.18137.186,111,900
25 Nov 20190.95 Dividend
22 Nov 2019136.65138.63136.50138.07137.129,235,800
21 Nov 2019135.94136.85135.00136.44135.506,424,900
20 Nov 2019135.11136.34134.07135.94135.007,594,400
19 Nov 2019135.00135.19134.21134.82133.895,192,200
18 Nov 2019134.22135.69132.66134.83133.909,291,800
15 Nov 2019131.25134.97130.78134.94134.0110,495,100
14 Nov 2019131.03131.36130.14130.96130.064,217,500
13 Nov 2019131.04131.49130.72131.27130.375,885,400
12 Nov 2019132.00132.09131.02131.35130.455,228,700
11 Nov 2019132.27132.52131.33131.98131.074,371,400
08 Nov 2019131.30133.04130.97133.00132.085,003,000
07 Nov 2019131.73132.38131.01131.43130.535,873,700
06 Nov 2019130.42131.48129.70130.96130.065,450,000
05 Nov 2019130.53131.47129.68130.42129.526,257,300
04 Nov 2019131.80131.95130.09130.23129.336,140,300
01 Nov 2019132.05133.00131.14131.20130.305,541,800
31 Oct 2019132.38132.84130.89132.04131.137,686,600
30 Oct 2019133.30133.53131.73132.84131.939,627,600
29 Oct 2019129.70129.97128.56129.12128.234,506,300
28 Oct 2019128.62130.00128.51129.18128.297,875,900
25 Oct 2019127.83129.10127.31128.35127.476,947,300
24 Oct 2019130.42130.58126.10127.50126.6212,111,600
23 Oct 2019129.66130.48129.07129.90129.016,693,400
22 Oct 2019128.76130.54128.09129.20128.317,613,700
21 Oct 2019128.67129.67127.06128.02127.1413,823,600
18 Oct 2019133.31134.39127.70127.70126.8225,868,700
17 Oct 2019135.96137.49135.65136.17135.238,434,000
16 Oct 2019134.90136.59133.80135.17134.2412,434,200
15 Oct 2019133.00134.25132.10132.84131.9310,008,800
14 Oct 2019131.36131.36130.42130.72129.825,700,000
11 Oct 2019131.14132.62130.82131.33130.437,161,400
10 Oct 2019128.95130.12128.63129.06128.175,119,700
09 Oct 2019131.14131.25128.52129.22128.337,787,700
08 Oct 2019132.45133.26131.49131.84130.937,870,400
07 Oct 2019133.09133.82132.14133.16132.245,427,200
04 Oct 2019131.34133.72131.25133.66132.747,233,300
03 Oct 2019131.64132.37130.01131.19130.296,997,600
02 Oct 2019132.76134.70131.22132.00131.0912,051,800
01 Oct 2019130.02130.80129.77129.99129.107,673,000
30 Sep 2019129.07130.28129.00129.38128.496,552,100
27 Sep 2019128.61129.40126.70128.60127.726,006,500
26 Sep 2019131.09131.31128.03128.85127.967,545,800
25 Sep 2019131.50131.57130.23130.99130.094,522,900
24 Sep 2019132.10132.78131.34131.55130.647,102,600
23 Sep 2019131.02132.05130.49131.74130.835,183,700
20 Sep 2019131.00132.00130.29131.65130.7412,053,100
19 Sep 2019129.63131.19129.36130.11129.214,730,100
18 Sep 2019129.90130.56128.78130.41129.514,373,600
17 Sep 2019129.60130.50129.11129.67128.784,976,400
16 Sep 2019130.11130.75129.33129.54128.655,101,700
13 Sep 2019131.33131.57129.96130.78129.885,369,800
12 Sep 2019131.36131.77130.06130.43129.535,250,000
11 Sep 2019129.86131.28129.08131.17130.276,203,600
10 Sep 2019127.34129.55126.34129.55128.668,239,500
09 Sep 2019128.00128.16126.59126.95126.087,684,700
06 Sep 2019128.88129.23128.07128.21127.336,758,300
05 Sep 2019129.90129.90128.31128.58127.704,754,100
04 Sep 2019129.49129.59128.08128.86127.974,807,200
03 Sep 2019127.99128.98127.51128.74127.855,710,200
30 Aug 2019128.27129.10127.62128.36127.487,371,100
29 Aug 2019128.84129.20126.83128.24127.366,749,900
28 Aug 2019127.86128.87127.01128.68127.799,878,800
27 Aug 2019129.88132.40129.10129.64128.7520,183,800
26 Aug 2019127.42128.08126.63127.80126.928,889,500
26 Aug 20190.95 Dividend
23 Aug 2019131.07131.26127.13127.73125.9115,714,000
22 Aug 2019131.60132.13130.80131.27129.407,213,500
21 Aug 2019131.70132.41130.85131.53129.656,912,800
20 Aug 2019131.96132.66130.46130.60128.747,302,000
19 Aug 2019132.50132.57131.82132.25130.364,958,000
16 Aug 2019131.47131.67130.60131.36129.495,858,900
15 Aug 2019130.17131.07129.25130.54128.687,251,200
14 Aug 2019132.53132.54130.13130.26128.407,736,200
13 Aug 2019132.30134.10132.00133.42131.525,013,200
12 Aug 2019131.50132.70131.29131.93130.056,852,100
09 Aug 2019131.80132.76131.23132.04130.164,677,300
08 Aug 2019130.98131.95130.23131.68129.805,260,500
07 Aug 2019129.36130.91128.19130.21128.356,771,700
06 Aug 2019130.34131.22129.59130.77128.907,880,600
05 Aug 2019130.91131.46129.01130.16128.309,480,000
02 Aug 2019130.86131.47129.77131.07129.206,574,900
01 Aug 2019130.26130.74129.02130.29128.437,870,700
31 Jul 2019131.64132.00130.18130.22128.368,559,200
30 Jul 2019132.47132.49131.27132.08130.205,509,600
29 Jul 2019131.00133.31130.21133.02131.127,832,000
26 Jul 2019131.30131.30130.49130.73128.864,894,600
25 Jul 2019130.06131.53129.67131.12129.258,897,800
24 Jul 2019128.88129.79128.57129.78127.936,838,600
23 Jul 2019128.61129.45128.16128.84127.005,803,600
22 Jul 2019130.00130.15127.84128.64126.8012,624,800
19 Jul 2019132.25132.39130.19130.31128.458,340,200
*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