JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019132.25132.39130.19130.31130.318,339,200
18 Jul 2019132.13132.51131.17132.07132.076,203,700
17 Jul 2019132.49133.58131.41131.86131.868,862,100
16 Jul 2019132.93133.83131.75132.50132.5010,214,500
15 Jul 2019135.39136.36134.45134.71134.7110,038,200
12 Jul 2019140.12140.12132.32134.30134.3017,780,100
11 Jul 2019140.94141.21139.02140.11140.115,817,400
10 Jul 2019141.78141.99140.67141.21141.214,874,400
09 Jul 2019141.46142.47140.91141.41141.414,217,400
08 Jul 2019140.12141.08139.64140.97140.974,078,100
05 Jul 2019141.74141.86140.37140.57140.574,652,400
03 Jul 2019141.00142.18140.79142.14142.143,436,300
02 Jul 2019139.22140.03138.69140.03140.034,501,200
01 Jul 2019140.20140.26138.72139.36139.365,872,300
28 Jun 2019140.74141.10138.51139.28139.2812,792,400
27 Jun 2019142.23142.50140.60140.69140.695,233,500
26 Jun 2019143.85143.85140.76141.85141.857,674,100
25 Jun 2019143.27144.98143.19144.24144.247,517,000
24 Jun 2019142.42143.70142.09143.06143.065,894,700
21 Jun 2019141.46142.43141.01142.09142.0911,272,200
20 Jun 2019141.25142.40141.00142.21142.217,335,800
19 Jun 2019140.01140.97139.91140.45140.456,393,400
18 Jun 2019140.56140.93139.79140.23140.237,122,700
17 Jun 2019140.00140.24139.21139.44139.445,562,800
14 Jun 2019141.23141.49140.04140.09140.096,548,100
13 Jun 2019141.72141.95140.21140.71140.717,500,800
12 Jun 2019140.30142.91140.30141.68141.689,216,500
11 Jun 2019139.68140.66139.50139.78139.788,230,500
10 Jun 2019138.60139.15137.60139.02139.024,994,700
07 Jun 2019137.59139.59137.14138.55138.556,533,900
06 Jun 2019134.90137.66134.59136.68136.689,115,800
05 Jun 2019134.70135.13133.86134.38134.386,860,600
04 Jun 2019132.60134.30132.58133.73133.736,648,900
03 Jun 2019131.50132.40131.04131.44131.448,434,600
31 May 2019131.52132.00129.61131.15131.157,811,000
30 May 2019131.44132.82131.17132.11132.117,360,600
29 May 2019135.89135.89128.52131.33131.3323,247,400
28 May 2019139.00140.49137.05137.07137.0711,919,600
24 May 2019139.50139.50138.56138.85138.855,473,300
24 May 20190.95 Dividend
23 May 2019138.50139.85137.67139.79138.846,951,800
22 May 2019138.35138.95137.49138.76137.825,456,800
21 May 2019139.12139.57138.08138.12137.184,859,000
20 May 2019138.61138.96137.68138.42137.484,771,100
17 May 2019137.00139.03136.86138.61137.676,915,300
16 May 2019137.39139.19136.97138.21137.276,857,200
15 May 2019136.90137.49135.33136.91135.986,429,400
14 May 2019137.04137.84136.73136.82135.897,179,400
13 May 2019137.85138.06136.53137.20136.275,560,000
10 May 2019138.43139.25136.41139.05138.114,771,600
09 May 2019138.95139.32137.64138.73137.795,604,200
08 May 2019140.20140.92139.70139.79138.844,667,300
07 May 2019140.82141.38139.06139.97139.026,606,700
06 May 2019140.25142.24139.93142.09141.125,818,900
03 May 2019141.29142.09141.08142.01141.045,281,600
02 May 2019141.91142.15140.12141.28140.328,835,600
01 May 2019140.95142.35139.75141.95140.996,656,300
30 Apr 2019140.19141.45138.96141.20140.246,003,700
29 Apr 2019140.35140.43139.58139.84138.894,275,200
26 Apr 2019139.88140.52139.31140.39139.444,613,600
25 Apr 2019138.52139.77137.96139.65138.705,218,100
24 Apr 2019139.65140.14138.86139.20138.255,676,300
23 Apr 2019137.42140.85137.25139.90138.955,790,500
22 Apr 2019136.98138.49136.46137.83136.894,666,500
18 Apr 2019139.35140.24135.75137.52136.5910,485,300
17 Apr 2019139.00140.15137.67138.52137.589,543,700
16 Apr 2019138.32140.70137.56138.02137.0810,745,700
15 Apr 2019136.00136.79135.80136.52135.595,380,900
12 Apr 2019135.22136.35134.75135.98135.065,756,800
11 Apr 2019135.96136.18134.42135.21134.294,485,200
10 Apr 2019135.89136.13135.33135.58134.664,194,100
09 Apr 2019136.00136.26134.56135.57134.655,210,300
08 Apr 2019136.05136.51135.70136.14135.214,329,600
05 Apr 2019136.04136.58135.70136.18135.254,759,700
04 Apr 2019136.87137.01135.13135.57134.655,844,600
03 Apr 2019138.20138.24136.87137.17136.245,947,000
02 Apr 2019139.01139.01136.91137.71136.775,517,800
01 Apr 2019139.99140.29138.74138.98138.045,885,200
29 Mar 2019139.28139.88138.88139.79138.847,168,400
28 Mar 2019139.06139.46138.71138.88137.944,602,100
27 Mar 2019138.59139.48138.07138.70137.766,764,900
26 Mar 2019136.93139.27136.93138.57137.634,758,600
25 Mar 2019136.91137.01135.74136.61135.684,500,300
22 Mar 2019137.75138.39136.86136.91135.986,528,800
21 Mar 2019137.00138.78136.95138.10137.165,765,100
20 Mar 2019138.33138.51136.65137.29136.365,475,700
19 Mar 2019137.61138.82137.47138.44137.505,882,500
18 Mar 2019137.65137.78136.72137.17136.247,369,600
15 Mar 2019138.00138.26136.83137.60136.6611,922,500
14 Mar 2019138.34138.80137.94138.02137.088,493,600
13 Mar 2019139.59139.84139.02139.41138.466,446,900
12 Mar 2019138.65140.00138.50139.18138.235,552,900
11 Mar 2019138.11139.03137.52138.56137.626,150,400
08 Mar 2019138.09139.30136.42138.06137.127,046,700
07 Mar 2019138.53139.12137.70138.24137.306,100,400
06 Mar 2019139.47139.65138.60139.09138.146,236,900
05 Mar 2019138.81139.14138.36138.77137.836,568,900
04 Mar 2019138.85139.41137.51138.48137.548,377,700
01 Mar 2019137.22138.61137.01138.35137.415,641,600
28 Feb 2019135.95137.95135.69136.64135.7110,133,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes