UK Markets open in 2 hrs 9 mins

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.00+0.32 (+0.22%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2020------
27 Nov 2020144.50144.66143.22144.00144.003,059,000
25 Nov 2020144.06144.17142.86143.68143.687,594,600
24 Nov 2020144.00144.76143.61143.87143.8711,034,800
23 Nov 2020146.01146.01143.04143.87143.877,318,300
23 Nov 20201.01 Dividend
20 Nov 2020147.05147.94146.13146.36145.356,354,900
19 Nov 2020147.30147.46145.59147.14146.127,987,700
18 Nov 2020148.87149.76147.37147.37146.356,661,000
17 Nov 2020150.00150.63149.12149.35148.327,297,700
16 Nov 2020150.92151.30149.80150.85149.816,266,400
13 Nov 2020149.09150.41148.41149.90148.875,893,500
12 Nov 2020147.61148.65146.75148.30147.284,710,300
11 Nov 2020149.17149.20146.86147.80146.786,382,400
10 Nov 2020147.25148.75146.26148.28147.267,386,500
09 Nov 2020148.43148.99144.92146.08145.0712,351,600
06 Nov 2020140.40143.19139.65142.25141.275,942,500
05 Nov 2020140.55141.83139.26139.76138.808,016,200
04 Nov 2020139.49142.54138.70139.40138.4410,263,500
03 Nov 2020140.02140.96137.78138.50137.546,363,000
02 Nov 2020138.98139.01137.49138.69137.737,088,000
30 Oct 2020136.68137.54133.65137.11136.167,364,100
29 Oct 2020138.00138.70136.05137.19136.247,205,400
28 Oct 2020141.43141.98138.18138.36137.418,426,100
27 Oct 2020143.74144.29142.92143.15142.164,890,100
26 Oct 2020144.43144.77142.75143.97142.986,929,500
23 Oct 2020145.88147.47144.35145.24144.244,154,400
22 Oct 2020144.16145.69143.84145.08144.085,279,700
21 Oct 2020144.12145.34143.91143.93142.945,221,300
20 Oct 2020144.66145.75144.12144.55143.555,325,400
19 Oct 2020148.53148.90144.13144.32143.327,250,800
16 Oct 2020147.60148.76147.01148.10147.086,097,000
15 Oct 2020147.48147.90146.33147.19146.175,978,600
14 Oct 2020148.82149.03147.39148.10147.087,707,000
13 Oct 2020149.00150.12147.77148.36147.3411,057,600
12 Oct 2020151.60153.14151.02151.84150.797,273,200
09 Oct 2020149.65151.48149.45150.97149.935,054,100
08 Oct 2020148.50149.85148.04148.89147.864,413,500
07 Oct 2020146.49148.23145.81147.88146.865,603,100
06 Oct 2020148.28148.61145.87146.26145.255,118,200
05 Oct 2020147.00148.38146.42148.23147.214,992,800
02 Oct 2020146.21148.41145.83146.24145.235,485,600
01 Oct 2020149.31149.65146.46147.32146.306,457,800
30 Sep 2020147.45149.73146.84148.88147.858,483,700
29 Sep 2020147.60147.92146.06147.06146.056,768,600
28 Sep 2020146.73148.29146.42147.11146.095,843,200
25 Sep 2020144.00146.25143.89145.66144.655,531,200
24 Sep 2020144.56145.25143.34144.67143.675,614,800
23 Sep 2020147.48147.55144.38144.44143.448,784,400
22 Sep 2020144.69145.35143.72144.21143.215,295,900
21 Sep 2020147.58147.93142.96145.10144.107,574,500
18 Sep 2020146.51149.65146.20149.18148.1512,174,000
17 Sep 2020148.04148.63146.05147.17146.155,461,400
16 Sep 2020149.39150.06148.35148.40147.384,323,000
15 Sep 2020149.45150.59148.52148.89147.863,658,800
14 Sep 2020148.12149.47148.01148.35147.334,375,800
11 Sep 2020147.05148.53146.63147.78146.763,934,700
10 Sep 2020149.25149.78146.52146.91145.906,191,800
09 Sep 2020148.15151.10148.12149.70148.676,960,700
08 Sep 2020150.25150.89146.90147.26146.248,756,800
04 Sep 2020150.17150.95147.13148.59147.567,200,100
03 Sep 2020154.83155.47148.30149.55148.528,672,800
02 Sep 2020150.79154.33149.25153.83152.776,881,900
01 Sep 2020153.87154.08150.07151.52150.476,309,200
31 Aug 2020153.00154.40152.26153.41152.356,362,700
28 Aug 2020152.74153.70151.90153.64152.585,395,700
27 Aug 2020152.42153.26151.89152.98151.925,575,400
26 Aug 2020151.86152.65150.64152.30151.258,008,300
25 Aug 2020152.78153.07151.54152.06151.013,863,500
24 Aug 2020152.74152.90150.35152.15151.105,387,900
24 Aug 20201.01 Dividend
21 Aug 2020151.78153.65150.59152.76150.706,722,800
20 Aug 2020149.75151.58149.55151.42149.384,874,700
19 Aug 2020149.58151.58149.32150.39148.367,816,300
18 Aug 2020149.26150.10148.57150.09148.074,322,600
17 Aug 2020148.32150.23148.23148.99146.984,306,900
14 Aug 2020147.61149.34147.58148.24146.244,240,200
13 Aug 2020148.54149.19147.53148.00146.015,155,500
12 Aug 2020147.54150.24147.49149.66147.645,258,100
11 Aug 2020149.14149.23146.37146.97144.996,388,400
10 Aug 2020148.86149.01147.72148.03146.044,096,600
07 Aug 2020147.51148.65147.15148.60146.603,634,300
06 Aug 2020148.40149.25146.50147.55145.564,837,900
05 Aug 2020149.10149.31147.80148.40146.405,493,200
04 Aug 2020146.99147.22145.82147.22145.244,162,200
03 Aug 2020146.39147.79146.15147.35145.374,078,700
31 Jul 2020146.66147.45143.96145.76143.808,259,600
30 Jul 2020147.44147.50146.14146.84144.865,922,500
29 Jul 2020146.39147.47146.07146.54144.574,489,100
28 Jul 2020147.40147.99146.75146.83144.854,842,200
27 Jul 2020147.37148.92146.86147.18145.205,675,200
24 Jul 2020150.50150.60147.03148.12146.135,405,900
23 Jul 2020150.21150.85149.28149.61147.606,566,300
22 Jul 2020149.93150.41147.85150.01147.995,910,200
21 Jul 2020149.60151.67149.50149.74147.725,579,700
20 Jul 2020150.23150.32148.43149.60147.596,191,500
17 Jul 2020150.00150.58148.69149.35147.347,441,100
16 Jul 2020148.68149.34146.68149.25147.249,304,700
15 Jul 2020149.73150.21148.23148.26146.268,512,800
14 Jul 2020145.32148.39145.26147.92145.937,447,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...