U.S. Markets closed

Johnson & Johnson (JNJ)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
127.51-0.01 (-0.01%)
At close: 4:01PM EDT

127.65 0.14 (0.11%)
After hours: 7:59PM EDT

People also watch
PGMRKKOPFEXOM
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017127.79128.00127.29127.51127.513,968,185
May 23, 2017127.31128.15127.31127.52127.523,972,500
May 22, 2017126.63127.65126.63127.26127.264,858,200
May 19, 2017127.03127.39126.44127.00127.006,957,200
May 18, 2017126.46127.87125.96126.97126.976,571,300
May 17, 2017127.77127.89126.45126.67126.676,480,800
May 16, 2017127.34128.37127.06127.77127.777,233,800
May 15, 2017124.41127.36124.33126.99126.999,854,600
May 12, 2017123.11124.10123.01123.64123.644,097,100
May 11, 2017122.50123.21122.34123.20123.204,095,900
May 10, 2017122.91123.06122.38122.81122.814,237,400
May 09, 2017123.23123.47122.88123.21123.213,762,500
May 08, 2017123.53123.80123.02123.25123.253,608,600
May 05, 2017123.80123.80122.86123.51123.514,139,800
May 04, 2017123.69123.95123.23123.95123.953,753,700
May 03, 2017123.59123.70123.04123.33123.333,736,500
May 02, 2017123.52123.74122.89123.70123.704,881,600
May 01, 2017123.40123.78123.00123.34123.344,556,400
Apr 28, 2017123.85123.90123.13123.47123.474,381,800
Apr 27, 2017123.58124.31123.40123.74123.744,225,200
Apr 26, 2017123.79124.26123.48123.51123.515,021,800
Apr 25, 2017123.34123.75123.01123.43123.435,090,000
Apr 24, 2017122.52123.21122.15122.89122.895,679,000
Apr 21, 2017121.78122.04121.54121.76121.766,021,700
Apr 20, 2017121.86122.15121.35121.87121.876,330,100
Apr 19, 2017122.10122.28121.11121.37121.376,993,100
Apr 18, 2017123.18123.37120.95121.82121.8213,485,700
Apr 17, 2017125.02125.81124.93125.72125.725,367,500
Apr 13, 2017125.13125.65124.96124.99124.995,396,500
Apr 12, 2017124.54125.46124.36125.40125.405,556,600
Apr 11, 2017124.26124.79123.95124.22124.224,161,500
Apr 10, 2017124.87124.95124.23124.34124.344,594,200
Apr 07, 2017125.12125.47124.83124.92124.923,615,100
Apr 06, 2017124.85125.46124.50125.05125.054,324,200
Apr 05, 2017124.72125.60124.41124.80124.805,646,300
Apr 04, 2017124.51124.77124.22124.68124.685,358,500
Apr 03, 2017124.73125.31124.28124.69124.694,956,400
Mar 31, 2017124.11124.83124.03124.55124.555,657,600
Mar 30, 2017124.74125.43124.28124.66124.664,711,700
Mar 29, 2017125.05125.33124.36124.92124.923,971,800
Mar 28, 2017125.62125.78124.78125.66125.665,287,600
Mar 27, 2017125.16126.14125.15125.80125.805,004,300
Mar 24, 2017125.86126.36125.13125.48125.486,490,300
Mar 23, 2017126.10127.00125.66125.90125.908,508,100
Mar 22, 2017127.05127.65126.21126.26126.2610,272,700
Mar 21, 2017128.38128.45127.14127.25127.257,578,600
Mar 20, 2017128.04128.42127.97128.07128.075,827,500
Mar 17, 2017128.45128.94127.95128.06128.0613,300,800
Mar 16, 2017128.44128.70127.77128.46128.467,610,700
Mar 15, 2017127.05129.00126.60128.96128.968,360,600
Mar 14, 2017126.86127.75126.77127.05127.057,679,700
Mar 13, 2017125.83126.95125.79126.68126.687,162,500
Mar 10, 2017126.04126.49125.54126.21126.217,395,400
Mar 09, 2017124.58126.21124.17125.95125.958,571,100
Mar 08, 2017123.75124.68123.50124.10124.107,909,900
Mar 07, 2017122.58124.46122.39123.83123.836,644,000
Mar 06, 2017123.01124.43122.60123.71123.716,670,700
Mar 03, 2017123.63123.93123.23123.79123.795,585,200
Mar 02, 2017123.75124.36123.02123.63123.636,950,200
Mar 01, 2017122.49124.45122.42123.86123.869,393,900
Feb 28, 2017122.01122.65121.94122.21122.218,885,500
Feb 27, 2017122.13122.88122.10122.40122.405,946,200
Feb 24, 2017121.50122.74120.90122.73122.7310,835,000
Feb 24, 20170.8 Dividend
Feb 23, 2017119.52121.90119.48121.70121.709,980,900
Feb 22, 2017119.28119.77119.25119.52119.525,103,900
Feb 21, 2017118.40119.89118.32119.66119.668,595,100
Feb 17, 2017118.19118.90118.05118.86118.868,691,400
Feb 16, 2017117.00118.28117.00118.08118.087,119,300
Feb 15, 2017115.90117.46115.59117.20117.205,979,700
Feb 14, 2017115.44116.40115.32116.36116.365,539,100
Feb 13, 2017115.28116.12115.22115.88115.885,710,800
Feb 10, 2017114.32115.99114.23115.24115.246,438,500
Feb 09, 2017113.40114.65113.40114.08114.085,854,600
Feb 08, 2017113.30113.69113.15113.40113.405,272,000
Feb 07, 2017113.60113.62113.05113.48113.485,507,900
Feb 06, 2017113.46113.59112.62113.40113.406,178,400
Feb 03, 2017113.50113.66112.66113.64113.647,267,600
Feb 02, 2017112.82113.62112.77113.57113.577,826,300
Feb 01, 2017112.48113.32112.47113.23113.237,082,300
Jan 31, 2017112.79113.40112.43113.25113.258,713,400
Jan 30, 2017113.40113.60112.85113.13113.136,969,400
Jan 27, 2017112.00113.54111.90113.38113.388,886,100
Jan 26, 2017112.00112.84111.60111.84111.8410,164,300
Jan 25, 2017111.93112.80110.76112.80112.809,385,500
Jan 24, 2017112.91113.30111.15111.76111.7612,450,300
Jan 23, 2017114.51114.77113.80113.91113.917,989,800
Jan 20, 2017114.49115.03114.08114.15114.157,502,400
Jan 19, 2017114.68114.90113.92114.20114.205,540,800
Jan 18, 2017114.87115.10114.41114.70114.705,014,600
Jan 17, 2017113.94115.05113.67114.87114.876,255,400
Jan 13, 2017114.94115.02114.44114.60114.604,935,200
Jan 12, 2017114.27114.73113.37114.62114.626,627,300
Jan 11, 2017116.08116.25114.02114.73114.738,887,200
Jan 10, 2017116.03117.00115.87116.16116.165,312,800
Jan 09, 2017116.35116.61115.89116.28116.285,436,600
Jan 06, 2017116.67117.00115.76116.30116.305,221,400
Jan 05, 2017116.00116.97115.44116.86116.866,217,200
Jan 04, 2017115.50116.23115.31115.65115.655,828,900
Jan 03, 2017115.78116.00115.23115.84115.845,953,000
*Close price adjusted for dividends and splits.
Loading more data...