JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Feb 2020150.56150.64149.15150.13150.135,716,300
13 Feb 2020150.16151.04149.88150.09150.095,480,200
12 Feb 2020151.87152.15150.92151.09151.095,166,800
11 Feb 2020152.29152.38151.54151.99151.993,715,300
10 Feb 2020151.68151.91150.89151.86151.864,835,600
07 Feb 2020153.34153.46151.55151.89151.895,700,300
06 Feb 2020154.25154.50152.74153.53153.536,201,200
05 Feb 2020151.72154.02151.31153.99153.995,979,900
04 Feb 2020151.49152.75151.20151.60151.606,541,400
03 Feb 2020149.42150.49149.24150.17150.175,765,200
31 Jan 2020149.75150.00148.64148.87148.878,651,700
30 Jan 2020150.03150.51149.05150.36150.366,470,600
29 Jan 2020149.45151.19149.13150.54150.546,288,600
28 Jan 2020148.46150.57148.15149.50149.507,336,600
27 Jan 2020147.52149.46147.00148.75148.757,587,100
24 Jan 2020148.58148.95147.93148.32148.329,051,900
23 Jan 2020148.04148.77146.76148.53148.538,671,900
22 Jan 2020146.70149.18146.00148.25148.2510,305,300
21 Jan 2020148.58150.17148.50149.27149.279,543,900
17 Jan 2020148.41149.41147.93149.17149.179,083,600
16 Jan 2020147.42148.84146.20148.20148.206,476,000
15 Jan 2020146.40147.40146.24147.01147.014,960,300
14 Jan 2020145.05146.61144.73146.52146.527,037,500
13 Jan 2020145.48145.79144.72145.70145.704,593,200
10 Jan 2020145.75146.18144.90145.06145.065,042,600
09 Jan 2020145.76146.03144.99145.39145.396,112,700
08 Jan 2020144.87145.98143.70144.96144.966,605,800
07 Jan 2020144.01145.45141.38144.98144.987,382,900
06 Jan 2020144.00144.20142.85144.10144.107,731,300
03 Jan 2020143.50145.37143.00144.28144.285,752,400
02 Jan 2020145.87146.02145.08145.97145.975,777,000
31 Dec 2019145.10146.01144.78145.87145.874,435,000
30 Dec 2019145.78146.20145.03145.30145.302,923,300
27 Dec 2019146.20146.55145.54145.75145.753,432,700
26 Dec 2019145.97146.18145.16145.83145.833,019,300
24 Dec 2019146.00146.01145.26145.93145.934,238,900
23 Dec 2019145.74146.76145.34146.44146.446,558,700
20 Dec 2019146.88147.84144.80146.06146.0614,532,800
19 Dec 2019143.89145.88143.61145.35145.359,414,700
18 Dec 2019143.72143.88142.74143.19143.197,849,200
17 Dec 2019143.00144.05142.52143.56143.5610,722,400
16 Dec 2019141.73142.85141.49141.79141.795,353,100
13 Dec 2019141.10141.80140.31141.38141.384,257,200
12 Dec 2019141.32142.06140.73141.34141.345,012,400
11 Dec 2019140.93141.98140.63140.98140.986,631,500
10 Dec 2019140.80141.00139.91139.99139.995,310,300
09 Dec 2019140.39140.81140.06140.50140.504,241,000
06 Dec 2019139.46141.58139.46140.38140.386,640,400
05 Dec 2019139.35139.75137.95139.56139.565,472,900
04 Dec 2019138.50139.74138.04139.38139.387,257,300
03 Dec 2019136.91137.45136.16137.16137.165,741,400
02 Dec 2019137.72137.85136.85137.36137.364,717,100
29 Nov 2019137.60138.27136.94137.49137.493,278,900
27 Nov 2019137.16138.25136.90137.75137.755,523,000
26 Nov 2019136.47137.34135.15137.17137.1710,636,500
25 Nov 2019137.06137.65136.24137.18137.186,111,900
25 Nov 20190.95 Dividend
22 Nov 2019136.65138.63136.50138.07137.129,235,800
21 Nov 2019135.94136.85135.00136.44135.506,424,900
20 Nov 2019135.11136.34134.07135.94135.007,594,400
19 Nov 2019135.00135.19134.21134.82133.895,192,200
18 Nov 2019134.22135.69132.66134.83133.909,291,800
15 Nov 2019131.25134.97130.78134.94134.0110,495,100
14 Nov 2019131.03131.36130.14130.96130.064,217,500
13 Nov 2019131.04131.49130.72131.27130.375,885,400
12 Nov 2019132.00132.09131.02131.35130.455,228,700
11 Nov 2019132.27132.52131.33131.98131.074,371,400
08 Nov 2019131.30133.04130.97133.00132.085,003,000
07 Nov 2019131.73132.38131.01131.43130.535,873,700
06 Nov 2019130.42131.48129.70130.96130.065,450,000
05 Nov 2019130.53131.47129.68130.42129.526,257,300
04 Nov 2019131.80131.95130.09130.23129.336,140,300
01 Nov 2019132.05133.00131.14131.20130.305,541,800
31 Oct 2019132.38132.84130.89132.04131.137,686,600
30 Oct 2019133.30133.53131.73132.84131.939,627,600
29 Oct 2019129.70129.97128.56129.12128.234,506,300
28 Oct 2019128.62130.00128.51129.18128.297,875,900
25 Oct 2019127.83129.10127.31128.35127.476,947,300
24 Oct 2019130.42130.58126.10127.50126.6212,111,600
23 Oct 2019129.66130.48129.07129.90129.016,693,400
22 Oct 2019128.76130.54128.09129.20128.317,613,700
21 Oct 2019128.67129.67127.06128.02127.1413,823,600
18 Oct 2019133.31134.39127.70127.70126.8225,868,700
17 Oct 2019135.96137.49135.65136.17135.238,434,000
16 Oct 2019134.90136.59133.80135.17134.2412,434,200
15 Oct 2019133.00134.25132.10132.84131.9310,008,800
14 Oct 2019131.36131.36130.42130.72129.825,700,000
11 Oct 2019131.14132.62130.82131.33130.437,161,400
10 Oct 2019128.95130.12128.63129.06128.175,119,700
09 Oct 2019131.14131.25128.52129.22128.337,787,700
08 Oct 2019132.45133.26131.49131.84130.937,870,400
07 Oct 2019133.09133.82132.14133.16132.245,427,200
04 Oct 2019131.34133.72131.25133.66132.747,233,300
03 Oct 2019131.64132.37130.01131.19130.296,997,600
02 Oct 2019132.76134.70131.22132.00131.0912,051,800
01 Oct 2019130.02130.80129.77129.99129.107,673,000
30 Sep 2019129.07130.28129.00129.38128.496,552,100
27 Sep 2019128.61129.40126.70128.60127.726,006,500
26 Sep 2019131.09131.31128.03128.85127.967,545,800
25 Sep 2019131.50131.57130.23130.99130.094,522,900
*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