UK Markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.24+1.85 (+1.15%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021161.34162.51160.56162.24162.249,048,800
15 Apr 2021160.72162.39160.23160.39160.397,524,600
14 Apr 2021157.83160.11157.54159.92159.927,718,300
13 Apr 2021156.86159.93156.53159.48159.4818,424,100
12 Apr 2021161.09162.08160.34161.64161.645,022,800
09 Apr 2021162.12162.93159.78161.25161.258,418,300
08 Apr 2021164.00164.11162.85162.97162.975,039,400
07 Apr 2021163.55164.28163.32163.61163.614,608,000
06 Apr 2021164.08164.52163.00163.39163.395,074,200
05 Apr 2021163.64164.75162.66163.43163.437,387,100
01 Apr 2021162.60163.84162.26162.83162.837,229,700
31 Mar 2021164.96165.39163.70164.35164.358,281,500
30 Mar 2021165.02165.66164.23165.01165.017,236,300
29 Mar 2021163.83167.03163.63166.04166.048,535,100
26 Mar 2021162.09165.10161.38164.93164.937,619,200
25 Mar 2021162.44162.45160.64161.97161.976,269,800
24 Mar 2021160.10162.48159.82161.91161.916,370,100
23 Mar 2021160.21161.20158.88160.35160.357,178,300
22 Mar 2021158.31160.65158.00160.50160.507,544,100
19 Mar 2021160.69161.50159.47160.04160.0414,891,500
18 Mar 2021160.21161.49159.96160.47160.474,801,800
17 Mar 2021160.83161.73159.53160.77160.776,001,400
16 Mar 2021160.46161.68160.24161.37161.376,369,100
15 Mar 2021159.75160.66158.50160.42160.425,524,100
12 Mar 2021159.28160.31159.19159.60159.605,474,800
11 Mar 2021159.54160.63158.92159.14159.146,305,600
10 Mar 2021158.82159.90157.36159.15159.156,635,600
09 Mar 2021156.89160.75156.89157.70157.707,461,300
08 Mar 2021157.00159.33155.98157.40157.406,546,700
05 Mar 2021153.98156.69153.13156.10156.108,331,600
04 Mar 2021155.99156.10151.47153.07153.0711,033,200
03 Mar 2021158.25158.90156.06156.22156.228,499,600
02 Mar 2021159.78160.78158.60159.02159.027,610,900
01 Mar 2021161.45161.53159.09159.32159.3210,551,400
26 Feb 2021162.00162.41157.97158.46158.4614,417,500
25 Feb 2021163.13163.70161.99162.76162.769,719,700
24 Feb 2021162.40164.39160.92162.59162.5910,286,100
23 Feb 2021161.48163.19160.40160.44160.447,042,800
22 Feb 2021161.87162.54160.29161.87161.876,447,100
22 Feb 20211.01 Dividend
19 Feb 2021165.60165.96162.91162.98161.978,190,900
18 Feb 2021164.96166.16164.30165.74164.715,189,100
17 Feb 2021164.97166.09164.36165.66164.636,676,700
16 Feb 2021166.58167.05164.64165.07164.055,656,100
12 Feb 2021164.40166.85164.00166.58165.554,413,100
11 Feb 2021167.00167.38165.60166.06165.034,871,300
10 Feb 2021167.89167.94165.70166.81165.785,921,300
09 Feb 2021165.20166.59164.97166.27165.245,544,200
08 Feb 2021165.03165.92163.88164.92163.906,035,300
05 Feb 2021164.86165.44163.86164.45163.439,495,300
04 Feb 2021161.00162.09159.76161.99160.997,758,100
03 Feb 2021160.94161.52159.57160.50159.518,601,900
02 Feb 2021163.38163.66161.18161.25160.2511,443,300
01 Feb 2021165.31165.31162.60162.71161.709,971,400
29 Jan 2021164.26166.00160.55163.13162.1222,505,900
28 Jan 2021168.20170.86167.80169.16168.118,944,400
27 Jan 2021169.12170.92167.45167.88166.8414,207,300
26 Jan 2021169.70173.65169.39170.48169.4214,205,700
25 Jan 2021165.01166.09163.66165.98164.959,924,400
22 Jan 2021162.36165.16161.87163.55162.548,137,000
21 Jan 2021161.32162.48160.06161.73160.736,822,800
20 Jan 2021163.20164.14161.80162.38161.376,839,900
19 Jan 2021162.00163.04161.10162.78161.779,057,600
15 Jan 2021160.30161.41159.11160.30159.317,630,800
14 Jan 2021160.45161.95159.61160.65159.6510,030,800
13 Jan 2021158.23158.46156.75157.89156.916,643,100
12 Jan 2021159.15159.66157.33158.13157.156,903,200
11 Jan 2021160.56161.32158.77159.37158.387,068,200
08 Jan 2021160.51161.10159.88160.04159.058,228,900
07 Jan 2021159.00161.03158.35160.37159.387,747,200
06 Jan 2021157.24160.23156.72159.83158.848,230,100
05 Jan 2021156.25158.76155.07158.34157.369,602,300
04 Jan 2021157.24157.38154.13156.50155.5311,765,900
31 Dec 2020156.53157.66155.11157.38156.405,098,600
30 Dec 2020154.74156.38154.60156.05155.085,412,800
29 Dec 2020154.11154.93153.80154.14153.185,212,000
28 Dec 2020153.32153.87152.30153.19152.243,855,500
24 Dec 2020151.85153.04151.82152.47151.532,114,900
23 Dec 2020152.80153.60151.90151.94151.004,607,300
22 Dec 2020152.40153.90151.86152.72151.774,699,500
21 Dec 2020152.01153.41150.05153.02152.077,893,400
18 Dec 2020153.65155.10151.67154.51153.5517,137,200
17 Dec 2020150.09153.89149.96153.62152.679,920,300
16 Dec 2020150.20150.92149.55149.67148.748,486,100
15 Dec 2020150.00150.75149.53150.57149.647,614,700
14 Dec 2020153.25153.48148.99149.07148.158,547,300
11 Dec 2020151.53153.41151.23152.95152.005,977,400
10 Dec 2020152.82152.98151.68152.25151.317,392,900
09 Dec 2020152.83153.50151.76153.10152.158,440,100
08 Dec 2020150.00152.14149.55151.55150.618,339,800
07 Dec 2020149.35149.91148.51148.97148.056,634,700
04 Dec 2020149.79150.31149.27150.27149.346,747,100
03 Dec 2020148.04149.58147.69149.00148.087,310,500
02 Dec 2020147.85149.71147.70148.14147.227,745,500
01 Dec 2020146.29149.13145.86147.45146.549,741,300
30 Nov 2020144.23144.86143.06144.68143.7815,663,200
27 Nov 2020144.50144.66143.22144.00143.113,059,000
25 Nov 2020144.06144.17142.86143.68142.797,594,600
24 Nov 2020144.00144.76143.61143.87142.9811,034,800
23 Nov 2020146.01146.01143.04143.87142.987,318,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...