UK Markets open in 6 mins

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.81-0.94 (-0.57%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021175.10175.22173.81175.04175.04409,690,000
02 Sept 2021174.34175.19173.91174.93174.93454,540,000
01 Sept 2021172.90173.74172.06173.74173.74532,740,000
31 Aug 2021173.49174.49172.48173.13173.13710,550,000
30 Aug 2021172.79174.28172.78173.66173.66325,270,000
27 Aug 2021174.28174.28172.75172.93172.93704,440,000
26 Aug 2021173.95174.72173.05173.30173.30502,670,000
25 Aug 2021175.69175.90173.89174.23174.23569,820,000
24 Aug 2021176.99177.21175.28175.39175.39573,390,000
23 Aug 2021178.39178.93177.54177.61177.61646,100,000
23 Aug 20211.06 Dividend
20 Aug 2021178.89179.92178.07179.44178.38542,530,000
19 Aug 2021176.62179.33176.07178.57177.52561,400,000
18 Aug 2021179.50179.50177.13177.19176.14712,950,000
17 Aug 2021177.31179.51177.31179.47178.41604,090,000
16 Aug 2021176.55177.89175.95177.84176.79478,280,000
13 Aug 2021175.29176.29175.12176.25175.21588,160,000
12 Aug 2021173.82175.29173.59175.20174.17430,040,000
11 Aug 2021174.25174.47173.56173.80172.77422,130,000
10 Aug 2021173.26174.11172.78173.77172.74367,830,000
09 Aug 2021173.72174.25172.93173.71172.68394,960,000
06 Aug 2021173.94173.94172.45173.11172.09458,060,000
05 Aug 2021173.85173.85172.42173.69172.66429,100,000
04 Aug 2021174.20174.59173.26173.36172.34479,310,000
03 Aug 2021172.73174.50172.44174.39173.366,033,000
02 Aug 2021172.47172.84171.30172.27171.253,721,500
30 Jul 2021172.54172.98171.84172.20171.185,346,400
29 Jul 2021172.74173.34171.09172.18171.164,214,100
28 Jul 2021172.73173.38172.08172.18171.165,750,700
27 Jul 2021171.80172.72170.67172.66171.647,089,300
26 Jul 2021171.82172.14170.86171.87170.854,484,900
23 Jul 2021171.00172.18170.38171.79170.785,014,900
22 Jul 2021169.36171.07168.65169.98168.985,281,900
21 Jul 2021169.30169.69167.48169.49168.497,585,200
20 Jul 2021166.90170.81166.84168.45167.459,902,800
19 Jul 2021166.48168.19165.32166.88165.898,219,700
16 Jul 2021168.34169.09167.95168.10167.115,834,900
15 Jul 2021169.30169.90167.72168.37167.386,656,900
14 Jul 2021170.00170.83169.04170.42169.416,162,900
13 Jul 2021168.97169.76168.67169.27168.274,691,200
12 Jul 2021169.73171.18168.54169.48168.487,840,500
09 Jul 2021169.37170.37169.24169.75168.756,120,900
08 Jul 2021168.70169.46167.58169.08168.085,755,500
07 Jul 2021167.48169.50167.48169.41168.416,293,500
06 Jul 2021167.91168.86166.99167.97166.986,098,500
02 Jul 2021166.02169.30165.64168.98167.989,059,900
01 Jul 2021164.74166.01164.63165.96164.986,320,200
30 Jun 2021164.00164.97163.67164.74163.776,151,700
29 Jun 2021164.00164.64163.41164.03163.063,749,500
28 Jun 2021164.44165.07163.52164.02163.055,604,000
25 Jun 2021162.94164.78162.89164.21163.2410,963,800
24 Jun 2021163.27164.20162.80163.37162.404,549,200
23 Jun 2021163.69163.69162.48162.63161.674,493,400
22 Jun 2021163.71164.04163.28163.62162.655,627,800
21 Jun 2021162.77164.26162.25163.84162.876,592,300
18 Jun 2021163.27164.19161.79161.98161.0212,993,000
17 Jun 2021164.19165.70163.50165.22164.245,874,700
16 Jun 2021164.80165.75163.48164.43163.466,988,500
15 Jun 2021165.23165.86164.39164.49163.525,062,900
14 Jun 2021164.50165.46163.90165.37164.394,931,300
11 Jun 2021167.07167.08164.22164.96163.997,389,900
10 Jun 2021166.00167.58165.95167.08166.096,463,100
09 Jun 2021163.99165.78163.66165.59164.615,552,600
08 Jun 2021165.28165.66162.07163.39162.427,746,800
07 Jun 2021166.00166.32164.63164.84163.875,362,800
04 Jun 2021167.01167.57165.87165.97164.996,510,300
03 Jun 2021165.89167.15165.71166.04165.065,808,800
02 Jun 2021165.30166.73165.11166.20165.226,806,000
01 Jun 2021170.15170.20165.38165.53164.5510,448,400
28 May 2021169.52171.01169.17169.25168.256,400,800
27 May 2021169.26170.17168.38168.81167.818,114,700
26 May 2021170.00170.08168.28169.07168.075,726,400
25 May 2021170.67171.03169.74170.08169.087,444,700
24 May 2021170.90171.35169.77170.55169.545,195,100
24 May 20211.06 Dividend
21 May 2021171.33172.74170.87170.96168.906,501,800
20 May 2021169.94171.59169.69171.07169.014,853,200
19 May 2021169.91170.16168.04170.08168.035,533,800
18 May 2021169.98171.37169.53170.45168.395,846,000
17 May 2021170.40171.89170.31170.39168.335,722,600
14 May 2021171.48171.61170.17170.22168.175,797,700
13 May 2021166.97170.70166.97169.96167.918,018,600
12 May 2021168.54169.80167.95168.20166.176,758,300
11 May 2021170.65170.87168.28168.88166.848,217,900
10 May 2021169.90171.53169.23170.27168.218,357,500
07 May 2021168.30169.18167.83168.50166.475,316,200
06 May 2021166.79167.89166.24167.74165.725,529,900
05 May 2021167.50168.40166.79167.07165.057,792,300
04 May 2021164.83167.85164.67167.77165.7410,179,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...