JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2019131.14132.62130.82131.33131.337,161,400
10 Oct 2019128.95130.12128.63129.06129.065,119,700
09 Oct 2019131.14131.25128.52129.22129.227,787,700
08 Oct 2019132.45133.26131.49131.84131.847,870,400
07 Oct 2019133.09133.82132.14133.16133.165,427,200
04 Oct 2019131.34133.72131.25133.66133.667,233,300
03 Oct 2019131.64132.37130.01131.19131.196,997,600
02 Oct 2019132.76134.70131.22132.00132.0012,051,800
01 Oct 2019130.02130.80129.77129.99129.997,673,000
30 Sep 2019129.07130.28129.00129.38129.386,552,100
27 Sep 2019128.61129.40126.70128.60128.606,006,500
26 Sep 2019131.09131.31128.03128.85128.857,545,800
25 Sep 2019131.50131.57130.23130.99130.994,522,900
24 Sep 2019132.10132.78131.34131.55131.557,102,600
23 Sep 2019131.02132.05130.49131.74131.745,183,700
20 Sep 2019131.00132.00130.29131.65131.6512,053,100
19 Sep 2019129.63131.19129.36130.11130.114,730,100
18 Sep 2019129.90130.56128.78130.41130.414,373,600
17 Sep 2019129.60130.50129.11129.67129.674,976,400
16 Sep 2019130.11130.75129.33129.54129.545,101,700
13 Sep 2019131.33131.57129.96130.78130.785,369,800
12 Sep 2019131.36131.77130.06130.43130.435,250,000
11 Sep 2019129.86131.28129.08131.17131.176,203,600
10 Sep 2019127.34129.55126.34129.55129.558,239,500
09 Sep 2019128.00128.16126.59126.95126.957,684,700
06 Sep 2019128.88129.23128.07128.21128.216,758,300
05 Sep 2019129.90129.90128.31128.58128.584,754,100
04 Sep 2019129.49129.59128.08128.86128.864,807,200
03 Sep 2019127.99128.98127.51128.74128.745,710,200
30 Aug 2019128.27129.10127.62128.36128.367,371,100
29 Aug 2019128.84129.20126.83128.24128.246,749,900
28 Aug 2019127.86128.87127.01128.68128.689,878,800
27 Aug 2019129.88132.40129.10129.64129.6420,183,800
26 Aug 2019127.42128.08126.63127.80127.808,889,500
26 Aug 20190.95 Dividend
23 Aug 2019131.07131.26127.13127.73126.7815,714,000
22 Aug 2019131.60132.13130.80131.27130.297,213,500
21 Aug 2019131.70132.41130.85131.53130.556,912,800
20 Aug 2019131.96132.66130.46130.60129.637,302,000
19 Aug 2019132.50132.57131.82132.25131.274,958,000
16 Aug 2019131.47131.67130.60131.36130.385,858,900
15 Aug 2019130.17131.07129.25130.54129.577,251,200
14 Aug 2019132.53132.54130.13130.26129.297,736,200
13 Aug 2019132.30134.10132.00133.42132.435,013,200
12 Aug 2019131.50132.70131.29131.93130.956,852,100
09 Aug 2019131.80132.76131.23132.04131.064,677,300
08 Aug 2019130.98131.95130.23131.68130.705,260,500
07 Aug 2019129.36130.91128.19130.21129.246,771,700
06 Aug 2019130.34131.22129.59130.77129.807,880,600
05 Aug 2019130.91131.46129.01130.16129.199,480,000
02 Aug 2019130.86131.47129.77131.07130.106,574,900
01 Aug 2019130.26130.74129.02130.29129.327,870,700
31 Jul 2019131.64132.00130.18130.22129.258,559,200
30 Jul 2019132.47132.49131.27132.08131.105,509,600
29 Jul 2019131.00133.31130.21133.02132.037,832,000
26 Jul 2019131.30131.30130.49130.73129.764,894,600
25 Jul 2019130.06131.53129.67131.12130.148,897,800
24 Jul 2019128.88129.79128.57129.78128.816,838,600
23 Jul 2019128.61129.45128.16128.84127.885,803,600
22 Jul 2019130.00130.15127.84128.64127.6812,624,800
19 Jul 2019132.25132.39130.19130.31129.348,340,200
18 Jul 2019132.13132.51131.17132.07131.096,203,100
17 Jul 2019132.49133.58131.41131.86130.888,862,100
16 Jul 2019132.93133.83131.75132.50131.5110,214,500
15 Jul 2019135.39136.36134.45134.71133.7110,038,200
12 Jul 2019140.12140.12132.32134.30133.3017,780,100
11 Jul 2019140.94141.21139.02140.11139.075,817,400
10 Jul 2019141.78141.99140.67141.21140.164,874,400
09 Jul 2019141.46142.47140.91141.41140.364,217,400
08 Jul 2019140.12141.08139.64140.97139.924,078,100
05 Jul 2019141.74141.86140.37140.57139.524,652,400
03 Jul 2019141.00142.18140.79142.14141.083,436,300
02 Jul 2019139.22140.03138.69140.03138.994,501,200
01 Jul 2019140.20140.26138.72139.36138.325,872,300
28 Jun 2019140.74141.10138.51139.28138.2412,792,400
27 Jun 2019142.23142.50140.60140.69139.645,233,500
26 Jun 2019143.85143.85140.76141.85140.797,674,100
25 Jun 2019143.27144.98143.19144.24143.177,517,000
24 Jun 2019142.42143.70142.09143.06142.005,894,700
21 Jun 2019141.46142.43141.01142.09141.0311,272,200
20 Jun 2019141.25142.40141.00142.21141.157,335,800
19 Jun 2019140.01140.97139.91140.45139.416,393,400
18 Jun 2019140.56140.93139.79140.23139.197,122,700
17 Jun 2019140.00140.24139.21139.44138.405,562,800
14 Jun 2019141.23141.49140.04140.09139.056,548,100
13 Jun 2019141.72141.95140.21140.71139.667,500,800
12 Jun 2019140.30142.91140.30141.68140.639,216,500
11 Jun 2019139.68140.66139.50139.78138.748,230,500
10 Jun 2019138.60139.15137.60139.02137.994,994,700
07 Jun 2019137.59139.59137.14138.55137.526,533,900
06 Jun 2019134.90137.66134.59136.68135.669,115,800
05 Jun 2019134.70135.13133.86134.38133.386,860,600
04 Jun 2019132.60134.30132.58133.73132.746,648,900
03 Jun 2019131.50132.40131.04131.44130.468,434,600
31 May 2019131.52132.00129.61131.15130.177,811,000
30 May 2019131.44132.82131.17132.11131.137,360,600
29 May 2019135.89135.89128.52131.33130.3523,247,400
28 May 2019139.00140.49137.05137.07136.0511,919,600
24 May 2019139.50139.50138.56138.85137.825,473,300
24 May 20190.95 Dividend
*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