JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023154.69155.28154.20154.35154.356,844,800
May 25, 2023156.05156.29153.72154.41154.416,886,100
May 24, 2023157.08157.14155.92156.66156.665,015,100
May 23, 2023157.10158.27156.37156.81156.815,793,000
May 22, 2023158.00159.14156.78156.87156.875,675,900
May 22, 20231.19 Dividend
May 19, 2023158.59159.93158.14158.91157.726,524,000
May 18, 2023158.66158.93157.56158.48157.295,173,000
May 17, 2023159.79160.06157.77158.99157.806,840,700
May 16, 2023159.06160.25158.53159.34158.155,599,200
May 15, 2023160.80161.03158.94159.55158.365,104,500
May 12, 2023161.36161.56160.01160.78159.583,904,200
May 11, 2023161.83162.19159.39160.99159.785,867,600
May 10, 2023161.20161.97160.06161.65160.446,756,600
May 09, 2023161.75162.13160.79161.05159.845,520,500
May 08, 2023161.99162.57161.34162.31161.094,994,900
May 05, 2023162.84163.13161.69162.68161.465,193,700
May 04, 2023162.68162.90161.25162.13160.925,128,000
May 03, 2023165.55166.18162.51162.87161.655,937,200
May 02, 2023164.34165.48163.56165.03163.797,541,700
May 01, 2023163.60164.30162.24163.60162.374,893,400
Apr 28, 2023162.81163.76162.56163.70162.476,023,400
Apr 27, 2023162.90163.41162.13163.00161.785,739,700
Apr 26, 2023164.09164.39162.24162.62161.405,518,200
Apr 25, 2023164.31165.35164.16165.18163.946,263,100
Apr 24, 2023162.69163.81161.87163.68162.455,278,900
Apr 21, 2023164.44164.97161.97162.69161.477,014,200
Apr 20, 2023162.43163.82160.96163.58162.369,498,800
Apr 19, 2023161.99162.68161.17162.53161.316,752,000
Apr 18, 2023164.25164.69159.65161.01159.8014,571,500
Apr 17, 2023165.74166.24164.94165.67164.438,046,400
Apr 14, 2023165.97166.12164.06165.84164.607,225,100
Apr 13, 2023164.18166.33163.81166.11164.875,640,600
Apr 12, 2023163.94164.84163.10163.92162.695,764,100
Apr 11, 2023164.42165.28164.04164.27163.045,903,800
Apr 10, 2023164.63164.84163.64164.32163.095,354,000
Apr 06, 2023165.99167.23164.80165.15163.919,615,400
Apr 05, 2023164.37165.66162.76165.61164.3716,704,200
Apr 04, 2023156.97158.97156.59158.49157.308,314,500
Apr 03, 2023154.95157.01153.94156.85155.686,841,900
Mar 31, 2023153.79155.19153.24155.00153.849,890,000
Mar 30, 2023153.58153.80152.81153.43152.284,555,700
Mar 29, 2023152.24153.38152.07153.31152.166,012,000
Mar 28, 2023152.39153.45151.73151.82150.686,115,300
Mar 27, 2023154.20154.54153.11153.30152.156,772,300
Mar 24, 2023151.48152.76150.83152.65151.515,696,200
Mar 23, 2023151.18151.69150.11151.13150.009,051,500
Mar 22, 2023153.85154.06151.03151.05149.927,943,500
Mar 21, 2023154.00154.13152.17153.89152.748,376,800
Mar 20, 2023152.47154.07152.38153.89152.747,129,000
Mar 17, 2023154.48154.95152.30152.38151.2420,540,700
Mar 16, 2023153.45154.37152.60154.03152.887,605,500
Mar 15, 2023152.84154.89152.53154.35153.197,757,700
Mar 14, 2023153.28154.03151.90153.92152.778,421,200
Mar 13, 2023152.09155.91151.57153.06151.9110,799,600
Mar 10, 2023151.86153.49151.10151.61150.478,504,300
Mar 09, 2023153.46153.60150.71151.24150.117,439,400
Mar 08, 2023153.98154.20152.48152.96151.816,230,500
Mar 07, 2023156.09156.25153.35154.09152.947,457,700
Mar 06, 2023154.66155.73154.57155.56154.408,148,200
Mar 03, 2023153.37154.12152.84154.02152.875,747,200
Mar 02, 2023151.75152.76151.23152.45151.318,762,500
Mar 01, 2023153.01153.24151.91152.57151.436,767,000
Feb 28, 2023154.98155.27153.04153.26152.119,062,300
Feb 27, 2023156.45156.90155.08155.63154.467,267,100
Feb 24, 2023156.65156.85155.21155.97154.808,689,700
Feb 23, 2023157.71158.59156.67157.73156.559,385,100
Feb 22, 2023158.50158.85157.37157.78156.609,820,200
Feb 21, 2023159.65160.35157.89158.00156.829,423,900
Feb 17, 2023157.02161.11156.62160.39159.1912,401,900
Feb 17, 20231.13 Dividend
Feb 16, 2023159.07159.65157.92158.24155.9311,177,000
Feb 15, 2023161.95161.98159.29159.37157.0512,621,800
Feb 14, 2023162.74162.97161.76162.04159.686,316,000
Feb 13, 2023161.33162.82161.15162.75160.386,414,700
Feb 10, 2023161.77162.79161.35162.15159.797,028,000
Feb 09, 2023163.63164.80161.07161.40159.057,949,500
Feb 08, 2023163.30164.56162.90163.61161.236,054,700
Feb 07, 2023161.60163.88161.42163.40161.027,310,800
Feb 06, 2023164.55164.85163.10163.36160.987,021,000
Feb 03, 2023166.03166.34163.89164.61162.216,868,500
Feb 02, 2023163.00166.22162.82165.54163.1310,099,000
Feb 01, 2023162.99165.98162.40164.92162.529,865,300
Jan 31, 2023161.70163.43161.05163.42161.0411,612,500
Jan 30, 2023167.93168.54161.08162.00159.6423,259,100
Jan 27, 2023168.54168.87167.77168.23165.786,058,100
Jan 26, 2023169.55169.91168.65168.89166.436,946,100
Jan 25, 2023167.17169.51167.08169.51167.047,099,800
Jan 24, 2023169.02170.99166.01168.31165.8610,541,800
Jan 23, 2023169.10169.63167.95168.31165.868,425,400
Jan 20, 2023170.10170.11167.48168.74166.288,620,600
Jan 19, 2023169.03171.28168.71169.53167.066,939,500
Jan 18, 2023171.65172.00169.71169.76167.297,047,800
Jan 17, 2023174.00174.58172.09172.36169.856,053,300
Jan 13, 2023173.19174.01172.38173.43170.906,088,000
Jan 12, 2023174.26174.71172.80174.00171.464,269,400
Jan 11, 2023175.57175.72172.11174.88172.336,494,800
Jan 10, 2023175.70176.14174.32175.16172.615,047,500
Jan 09, 2023179.30179.76175.18175.58173.027,925,300
Jan 06, 2023180.13180.93179.39180.25177.625,706,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...