JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2020141.25141.84140.33140.97140.975,150,600
01 Jul 2020140.69141.39140.06140.38140.386,174,800
30 Jun 2020139.40141.02137.84140.63140.637,738,300
29 Jun 2020138.74139.70137.98139.04139.045,309,800
26 Jun 2020139.53139.60137.02137.81137.8112,849,700
25 Jun 2020140.57140.57137.54139.67139.677,421,200
24 Jun 2020141.49142.19138.72139.82139.828,211,200
23 Jun 2020143.74144.08142.68142.86142.865,921,600
22 Jun 2020143.47143.66142.03143.39143.395,285,600
19 Jun 2020145.79145.88143.25143.83143.8312,206,900
18 Jun 2020142.52144.12141.87143.41143.414,797,400
17 Jun 2020144.90145.42143.47144.02144.025,092,800
16 Jun 2020144.09145.42142.77144.46144.467,579,100
15 Jun 2020141.00142.40139.39141.25141.258,649,600
12 Jun 2020142.84143.71140.28142.15142.158,685,700
11 Jun 2020148.58149.17140.75140.87140.8711,913,300
10 Jun 2020146.60150.03146.60147.80147.8010,137,100
09 Jun 2020148.25149.33145.65145.96145.968,247,200
08 Jun 2020145.88147.61145.74146.77146.777,555,600
05 Jun 2020147.69149.64146.60147.30147.309,725,400
04 Jun 2020146.80148.37145.58146.73146.738,170,500
03 Jun 2020148.52149.14146.45148.65148.656,339,500
02 Jun 2020147.06148.35146.12148.25148.256,078,300
01 Jun 2020147.29148.34146.01147.19147.196,141,800
29 May 2020147.96149.35145.33148.75148.758,505,200
28 May 2020146.02148.11145.81146.97146.976,189,600
27 May 2020144.32145.25143.01144.89144.897,950,000
26 May 2020146.19146.44144.30144.56144.567,072,300
22 May 2020144.57146.29144.06144.37144.376,140,900
22 May 20201.01 Dividend
21 May 2020148.50148.50145.82146.71145.706,487,300
20 May 2020149.75150.39147.27147.68146.665,713,400
19 May 2020150.10151.10148.40149.02147.996,107,300
18 May 2020152.49153.62150.46150.52149.487,390,000
15 May 2020147.87150.48145.66150.44149.4010,340,400
14 May 2020145.39147.76144.26147.64146.626,871,400
13 May 2020146.08148.95146.01147.13146.126,970,500
12 May 2020150.10150.34147.03147.14146.137,039,200
11 May 2020148.45150.10148.12149.11148.085,886,000
08 May 2020148.92149.18147.89148.70147.684,712,100
07 May 2020149.37149.53147.13147.59146.575,570,500
06 May 2020150.00150.32148.04148.08147.066,191,600
05 May 2020149.00150.78148.64149.50148.476,562,300
04 May 2020148.77149.08147.09148.27147.257,198,400
01 May 2020149.62149.67146.79148.29147.277,309,000
30 Apr 2020148.46150.43147.16150.04149.0114,827,600
29 Apr 2020151.38151.63149.16150.24149.219,285,200
28 Apr 2020151.25153.10150.70151.39150.358,558,700
27 Apr 2020154.81156.05154.00154.29153.238,924,000
24 Apr 2020155.57156.30153.64154.86153.798,654,100
23 Apr 2020154.25157.00153.70155.51154.4410,665,000
22 Apr 2020152.81155.00151.73152.99151.9411,518,300
21 Apr 2020150.12151.64148.57149.68148.659,951,100
20 Apr 2020150.93153.00150.09151.67150.6312,226,200
17 Apr 2020151.99152.30149.60152.02150.9710,920,000
16 Apr 2020148.31150.68146.44149.67148.6412,181,700
15 Apr 2020145.55147.91143.54147.66146.6411,962,300
14 Apr 2020145.42147.42144.05146.03145.0213,838,000
13 Apr 2020140.00141.49137.84139.77138.818,153,200
09 Apr 2020144.01145.42140.28141.23140.2611,127,200
08 Apr 2020137.75144.13137.30143.26142.2710,758,200
07 Apr 2020139.86142.03137.26137.48136.5311,567,100
06 Apr 2020137.01140.97135.54139.76138.8014,994,400
03 Apr 2020132.38134.79131.58134.17133.2510,071,200
02 Apr 2020129.12134.00127.22133.15132.2311,594,500
01 Apr 2020127.70130.23125.50128.81127.9212,606,100
31 Mar 2020134.99135.71130.05131.13130.2315,746,100
30 Mar 2020128.46133.99127.50133.01132.0921,754,000
27 Mar 2020121.65127.62120.58123.16122.3112,133,200
26 Mar 2020120.57127.10120.38126.57125.7015,066,800
25 Mar 2020118.91123.96116.70119.40118.5813,986,100
24 Mar 2020118.76119.65113.86119.18118.3617,604,800
23 Mar 2020117.00118.56109.16111.14110.3720,815,200
20 Mar 2020126.83127.44118.13119.89119.0619,785,100
19 Mar 2020134.99134.99126.15127.05126.1818,482,300
18 Mar 2020131.02135.67128.71134.96134.0317,521,100
17 Mar 2020128.55136.77127.81136.59135.6518,911,800
16 Mar 2020123.57133.76122.43127.13126.2518,877,900
13 Mar 2020129.32134.92124.65134.29133.3720,084,200
12 Mar 2020127.31133.76124.50125.41124.5521,539,200
11 Mar 2020138.09138.75131.50131.80130.8917,763,400
10 Mar 2020139.97141.95134.23141.64140.6612,698,100
09 Mar 2020136.33139.68134.90136.44135.5013,848,600
06 Mar 2020138.48143.01137.41142.03141.0512,239,100
05 Mar 2020140.80142.68139.84142.01141.0311,339,200
04 Mar 2020137.68143.64137.14143.48142.4910,560,500
03 Mar 2020140.00140.99133.10135.59134.6613,662,500
02 Mar 2020134.78140.13134.01140.02139.0611,508,200
28 Feb 2020135.36137.29130.82134.48133.5519,825,500
27 Feb 2020142.56144.77138.95139.12138.1612,564,700
26 Feb 2020145.35146.22143.59143.68142.6910,093,800
25 Feb 2020145.99146.75143.83144.65143.6510,529,000
24 Feb 2020146.50149.00145.25145.91144.9110,588,900
24 Feb 20200.95 Dividend
21 Feb 2020148.09150.24147.54149.93147.957,776,800
20 Feb 2020148.61149.38147.40148.37146.417,464,700
19 Feb 2020149.21149.76148.58148.94146.986,115,200
18 Feb 2020150.47150.74149.06149.14147.177,230,700
14 Feb 2020150.56150.64149.15150.13148.155,716,300
13 Feb 2020150.16151.04149.88150.09148.115,480,200
*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