UK Markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.18+2.01 (+1.37%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020146.51149.65146.20149.18149.1812,172,600
17 Sep 2020148.04148.63146.05147.17147.175,461,400
16 Sep 2020149.39150.06148.35148.40148.404,323,000
15 Sep 2020149.45150.59148.52148.89148.893,658,800
14 Sep 2020148.12149.47148.01148.35148.354,375,800
11 Sep 2020147.05148.53146.63147.78147.783,934,700
10 Sep 2020149.25149.78146.52146.91146.916,191,800
09 Sep 2020148.15151.10148.12149.70149.706,960,700
08 Sep 2020150.25150.89146.90147.26147.268,756,800
04 Sep 2020150.17150.95147.13148.59148.597,200,100
03 Sep 2020154.83155.47148.30149.55149.558,672,800
02 Sep 2020150.79154.33149.25153.83153.836,881,900
01 Sep 2020153.87154.08150.07151.52151.526,309,200
31 Aug 2020153.00154.40152.26153.41153.416,362,700
28 Aug 2020152.74153.70151.90153.64153.645,395,700
27 Aug 2020152.42153.26151.89152.98152.985,575,400
26 Aug 2020151.86152.65150.64152.30152.308,008,300
25 Aug 2020152.78153.07151.54152.06152.063,863,500
24 Aug 2020152.74152.90150.35152.15152.155,387,900
24 Aug 20201.01 Dividend
21 Aug 2020151.78153.65150.59152.76151.756,722,800
20 Aug 2020149.75151.58149.55151.42150.424,874,700
19 Aug 2020149.58151.58149.32150.39149.407,816,300
18 Aug 2020149.26150.10148.57150.09149.104,322,600
17 Aug 2020148.32150.23148.23148.99148.004,306,900
14 Aug 2020147.61149.34147.58148.24147.264,240,200
13 Aug 2020148.54149.19147.53148.00147.025,155,500
12 Aug 2020147.54150.24147.49149.66148.675,258,100
11 Aug 2020149.14149.23146.37146.97146.006,388,400
10 Aug 2020148.86149.01147.72148.03147.054,096,600
07 Aug 2020147.51148.65147.15148.60147.623,634,300
06 Aug 2020148.40149.25146.50147.55146.574,837,900
05 Aug 2020149.10149.31147.80148.40147.425,493,200
04 Aug 2020146.99147.22145.82147.22146.254,162,200
03 Aug 2020146.39147.79146.15147.35146.384,078,700
31 Jul 2020146.66147.45143.96145.76144.808,259,600
30 Jul 2020147.44147.50146.14146.84145.875,922,500
29 Jul 2020146.39147.47146.07146.54145.574,489,100
28 Jul 2020147.40147.99146.75146.83145.864,842,200
27 Jul 2020147.37148.92146.86147.18146.215,675,200
24 Jul 2020150.50150.60147.03148.12147.145,405,900
23 Jul 2020150.21150.85149.28149.61148.626,566,300
22 Jul 2020149.93150.41147.85150.01149.025,910,200
21 Jul 2020149.60151.67149.50149.74148.755,579,700
20 Jul 2020150.23150.32148.43149.60148.616,191,500
17 Jul 2020150.00150.58148.69149.35148.367,441,100
16 Jul 2020148.68149.34146.68149.25148.269,304,700
15 Jul 2020149.73150.21148.23148.26147.288,512,800
14 Jul 2020145.32148.39145.26147.92146.947,447,100
13 Jul 2020143.61146.64143.28145.21144.256,951,900
10 Jul 2020142.75142.87141.43142.37141.434,282,400
09 Jul 2020142.76144.43140.58142.49141.555,738,600
08 Jul 2020142.87143.39141.70143.27142.326,257,400
07 Jul 2020141.39143.97141.23142.85141.915,622,600
06 Jul 2020142.17143.77141.88142.98142.036,156,400
02 Jul 2020141.25141.84140.33140.97140.045,152,200
01 Jul 2020140.69141.39140.06140.38139.456,174,800
30 Jun 2020139.40141.02137.84140.63139.707,738,300
29 Jun 2020138.74139.70137.98139.04138.125,309,800
26 Jun 2020139.53139.60137.02137.81136.9012,849,700
25 Jun 2020140.57140.57137.54139.67138.757,421,200
24 Jun 2020141.49142.19138.72139.82138.908,211,200
23 Jun 2020143.74144.08142.68142.86141.925,921,600
22 Jun 2020143.47143.66142.03143.39142.445,285,600
19 Jun 2020145.79145.88143.25143.83142.8812,206,900
18 Jun 2020142.52144.12141.87143.41142.464,797,400
17 Jun 2020144.90145.42143.47144.02143.075,092,800
16 Jun 2020144.09145.42142.77144.46143.507,579,100
15 Jun 2020141.00142.40139.39141.25140.328,649,600
12 Jun 2020142.84143.71140.28142.15141.218,685,700
11 Jun 2020148.58149.17140.75140.87139.9411,913,300
10 Jun 2020146.60150.03146.60147.80146.8210,137,100
09 Jun 2020148.25149.33145.65145.96144.998,247,200
08 Jun 2020145.88147.61145.74146.77145.807,555,600
05 Jun 2020147.69149.64146.60147.30146.339,725,400
04 Jun 2020146.80148.37145.58146.73145.768,170,500
03 Jun 2020148.52149.14146.45148.65147.676,339,500
02 Jun 2020147.06148.35146.12148.25147.276,078,300
01 Jun 2020147.29148.34146.01147.19146.226,141,800
29 May 2020147.96149.35145.33148.75147.778,505,200
28 May 2020146.02148.11145.81146.97146.006,189,600
27 May 2020144.32145.25143.01144.89143.937,950,000
26 May 2020146.19146.44144.30144.56143.607,072,300
22 May 2020144.57146.29144.06144.37143.426,140,900
22 May 20201.01 Dividend
21 May 2020148.50148.50145.82146.71144.746,487,300
20 May 2020149.75150.39147.27147.68145.695,713,400
19 May 2020150.10151.10148.40149.02147.026,107,300
18 May 2020152.49153.62150.46150.52148.507,390,000
15 May 2020147.87150.48145.66150.44148.4210,340,400
14 May 2020145.39147.76144.26147.64145.656,871,400
13 May 2020146.08148.95146.01147.13145.156,970,500
12 May 2020150.10150.34147.03147.14145.167,039,200
11 May 2020148.45150.10148.12149.11147.105,886,000
08 May 2020148.92149.18147.89148.70146.704,712,100
07 May 2020149.37149.53147.13147.59145.605,570,500
06 May 2020150.00150.32148.04148.08146.096,191,600
05 May 2020149.00150.78148.64149.50147.496,562,300
04 May 2020148.77149.08147.09148.27146.287,198,400
01 May 2020149.62149.67146.79148.29146.307,309,000
*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