JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2020134.99135.71130.05131.13131.1315,079,913
30 Mar 2020128.46133.99127.50133.01133.0121,680,100
27 Mar 2020121.65127.62120.58123.16123.1612,133,200
26 Mar 2020120.57127.10120.38126.57126.5715,066,800
25 Mar 2020118.91123.96116.70119.40119.4013,986,100
24 Mar 2020118.76119.65113.86119.18119.1817,604,800
23 Mar 2020117.00118.56109.16111.14111.1420,815,200
20 Mar 2020126.83127.44118.13119.89119.8919,785,100
19 Mar 2020134.99134.99126.15127.05127.0518,482,300
18 Mar 2020131.02135.67128.71134.96134.9617,521,100
17 Mar 2020128.55136.77127.81136.59136.5918,911,800
16 Mar 2020123.57133.76122.43127.13127.1318,877,900
13 Mar 2020129.32134.92124.65134.29134.2920,084,200
12 Mar 2020127.31133.76124.50125.41125.4121,539,200
11 Mar 2020138.09138.75131.50131.80131.8017,763,400
10 Mar 2020139.97141.95134.23141.64141.6412,698,100
09 Mar 2020136.33139.68134.90136.44136.4413,848,600
06 Mar 2020138.48143.01137.41142.03142.0312,239,100
05 Mar 2020140.80142.68139.84142.01142.0111,339,200
04 Mar 2020137.68143.64137.14143.48143.4810,560,500
03 Mar 2020140.00140.99133.10135.59135.5913,662,500
02 Mar 2020134.78140.13134.01140.02140.0211,508,200
28 Feb 2020135.36137.29130.82134.48134.4819,825,500
27 Feb 2020142.56144.77138.95139.12139.1212,566,700
26 Feb 2020145.35146.22143.59143.68143.6810,093,800
25 Feb 2020145.99146.75143.83144.65144.6510,529,000
24 Feb 2020146.50149.00145.25145.91145.9110,588,900
24 Feb 20200.95 Dividend
21 Feb 2020148.09150.24147.54149.93148.987,776,800
20 Feb 2020148.61149.38147.40148.37147.437,464,700
19 Feb 2020149.21149.76148.58148.94148.006,115,200
18 Feb 2020150.47150.74149.06149.14148.207,230,700
14 Feb 2020150.56150.64149.15150.13149.185,716,300
13 Feb 2020150.16151.04149.88150.09149.145,480,200
12 Feb 2020151.87152.15150.92151.09150.135,166,800
11 Feb 2020152.29152.38151.54151.99151.033,715,300
10 Feb 2020151.68151.91150.89151.86150.904,835,600
07 Feb 2020153.34153.46151.55151.89150.935,700,300
06 Feb 2020154.25154.50152.74153.53152.566,201,200
05 Feb 2020151.72154.02151.31153.99153.015,979,900
04 Feb 2020151.49152.75151.20151.60150.646,541,400
03 Feb 2020149.42150.49149.24150.17149.225,765,200
31 Jan 2020149.75150.00148.64148.87147.938,651,700
30 Jan 2020150.03150.51149.05150.36149.416,470,600
29 Jan 2020149.45151.19149.13150.54149.596,288,600
28 Jan 2020148.46150.57148.15149.50148.557,336,600
27 Jan 2020147.52149.46147.00148.75147.817,587,100
24 Jan 2020148.58148.95147.93148.32147.389,051,900
23 Jan 2020148.04148.77146.76148.53147.598,671,900
22 Jan 2020146.70149.18146.00148.25147.3110,305,300
21 Jan 2020148.58150.17148.50149.27148.329,543,900
17 Jan 2020148.41149.41147.93149.17148.229,083,600
16 Jan 2020147.42148.84146.20148.20147.266,476,000
15 Jan 2020146.40147.40146.24147.01146.084,960,300
14 Jan 2020145.05146.61144.73146.52145.597,037,500
13 Jan 2020145.48145.79144.72145.70144.784,593,200
10 Jan 2020145.75146.18144.90145.06144.145,042,600
09 Jan 2020145.76146.03144.99145.39144.476,112,700
08 Jan 2020144.87145.98143.70144.96144.046,605,800
07 Jan 2020144.01145.45141.38144.98144.067,382,900
06 Jan 2020144.00144.20142.85144.10143.197,731,300
03 Jan 2020143.50145.37143.00144.28143.375,752,400
02 Jan 2020145.87146.02145.08145.97145.055,777,000
31 Dec 2019145.10146.01144.78145.87144.954,435,000
30 Dec 2019145.78146.20145.03145.30144.382,923,300
27 Dec 2019146.20146.55145.54145.75144.833,432,700
26 Dec 2019145.97146.18145.16145.83144.913,019,300
24 Dec 2019146.00146.01145.26145.93145.014,238,900
23 Dec 2019145.74146.76145.34146.44145.516,558,700
20 Dec 2019146.88147.84144.80146.06145.1314,532,800
19 Dec 2019143.89145.88143.61145.35144.439,414,700
18 Dec 2019143.72143.88142.74143.19142.287,849,200
17 Dec 2019143.00144.05142.52143.56142.6510,722,400
16 Dec 2019141.73142.85141.49141.79140.895,353,100
13 Dec 2019141.10141.80140.31141.38140.484,257,200
12 Dec 2019141.32142.06140.73141.34140.445,012,400
11 Dec 2019140.93141.98140.63140.98140.096,631,500
10 Dec 2019140.80141.00139.91139.99139.105,310,300
09 Dec 2019140.39140.81140.06140.50139.614,241,000
06 Dec 2019139.46141.58139.46140.38139.496,640,400
05 Dec 2019139.35139.75137.95139.56138.685,472,900
04 Dec 2019138.50139.74138.04139.38138.507,257,300
03 Dec 2019136.91137.45136.16137.16136.295,741,400
02 Dec 2019137.72137.85136.85137.36136.494,717,100
29 Nov 2019137.60138.27136.94137.49136.623,278,900
27 Nov 2019137.16138.25136.90137.75136.885,523,000
26 Nov 2019136.47137.34135.15137.17136.3010,636,500
25 Nov 2019137.06137.65136.24137.18136.316,111,900
25 Nov 20190.95 Dividend
22 Nov 2019136.65138.63136.50138.07136.259,235,800
21 Nov 2019135.94136.85135.00136.44134.646,424,900
20 Nov 2019135.11136.34134.07135.94134.157,594,400
19 Nov 2019135.00135.19134.21134.82133.045,192,200
18 Nov 2019134.22135.69132.66134.83133.059,291,800
15 Nov 2019131.25134.97130.78134.94133.1610,495,100
14 Nov 2019131.03131.36130.14130.96129.234,217,500
13 Nov 2019131.04131.49130.72131.27129.545,885,400
12 Nov 2019132.00132.09131.02131.35129.625,228,700
11 Nov 2019132.27132.52131.33131.98130.244,371,400
08 Nov 2019131.30133.04130.97133.00131.255,003,000
*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