Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

154.10

+1.99

(+1.31%)

As of 12:38PM EST. Market open.

Advertisement

Time Period:

Nov 30, 2022 - Nov 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	152.26	154.58	151.93	154.10	154.10	2,599,682
Nov 29, 2023	151.33	152.20	151.07	152.11	152.11	5,046,800
Nov 28, 2023	151.40	151.81	150.84	151.63	151.63	5,909,000
Nov 27, 2023	152.29	152.32	150.97	151.28	151.28	6,449,700
Nov 24, 2023	150.86	152.68	150.86	152.50	152.50	3,351,400
Nov 22, 2023	151.63	152.04	150.39	150.82	150.82	4,633,500
Nov 21, 2023	150.10	151.29	149.61	151.12	151.12	5,916,300
Nov 20, 2023	147.91	150.40	147.54	149.91	149.91	8,851,700
Nov 20, 2023	1.19 Dividend
Nov 17, 2023	150.55	150.79	149.07	149.79	148.60	7,023,300
Nov 16, 2023	149.50	150.17	148.64	150.10	148.91	6,875,600
Nov 15, 2023	147.35	149.42	147.27	148.80	147.62	6,729,100
Nov 14, 2023	147.64	148.54	146.97	147.66	146.49	6,713,600
Nov 13, 2023	147.25	147.90	146.65	147.63	146.46	5,889,300
Nov 10, 2023	148.25	148.50	145.64	147.25	146.08	6,930,700
Nov 09, 2023	150.50	150.50	147.26	147.42	146.25	6,973,600
Nov 08, 2023	151.35	151.83	150.34	150.35	149.16	5,460,000
Nov 07, 2023	151.93	152.25	150.68	150.90	149.70	4,840,400
Nov 06, 2023	151.78	152.43	151.37	151.70	150.49	4,851,400
Nov 03, 2023	151.21	152.27	150.15	151.34	150.14	4,925,500
Nov 02, 2023	147.71	150.40	147.54	150.24	149.05	5,349,100
Nov 01, 2023	149.19	149.76	148.46	148.69	147.51	5,733,000
Oct 31, 2023	147.54	148.54	146.64	148.34	147.16	7,576,900
Oct 30, 2023	146.09	147.24	146.00	147.03	145.86	8,205,300
Oct 27, 2023	148.49	148.66	144.95	145.60	144.44	11,385,800
Oct 26, 2023	151.97	151.97	148.88	149.00	147.82	7,612,500
Oct 25, 2023	151.24	152.17	150.23	151.57	150.37	5,880,800
Oct 24, 2023	150.75	151.96	150.13	151.23	150.03	6,155,300
Oct 23, 2023	152.86	153.50	151.21	151.39	150.19	5,874,000
Oct 20, 2023	152.74	153.87	152.33	153.00	151.78	7,206,600
Oct 19, 2023	151.67	153.11	150.15	152.32	151.11	7,733,800
Oct 18, 2023	155.41	155.95	152.05	152.73	151.52	9,097,300
Oct 17, 2023	155.98	158.95	154.61	156.09	154.85	12,244,400
Oct 16, 2023	157.82	158.25	156.84	157.53	156.28	6,408,100
Oct 13, 2023	156.73	157.36	156.05	156.85	155.60	5,359,800
Oct 12, 2023	155.92	156.56	155.07	156.33	155.09	5,792,400
Oct 11, 2023	158.46	159.05	156.04	156.18	154.94	6,922,900
Oct 10, 2023	158.38	159.27	157.90	158.36	157.10	5,273,500
Oct 09, 2023	157.18	158.88	157.09	158.54	157.28	4,414,100
Oct 06, 2023	157.08	158.30	156.59	157.64	156.39	5,801,100
Oct 05, 2023	156.27	158.04	156.07	157.14	155.89	5,993,300
Oct 04, 2023	155.57	155.93	154.57	155.52	154.28	4,955,200
Oct 03, 2023	154.68	155.50	153.89	155.34	154.11	5,740,800
Oct 02, 2023	155.42	155.42	153.32	155.15	153.92	7,259,700
Sep 29, 2023	157.37	157.60	155.35	155.75	154.51	7,679,900
Sep 28, 2023	157.50	157.96	156.22	156.88	155.63	7,861,900
Sep 27, 2023	158.58	158.76	155.26	157.11	155.86	10,211,600
Sep 26, 2023	159.81	160.08	158.86	159.02	157.76	4,904,800
Sep 25, 2023	160.07	160.36	158.73	160.26	158.99	6,722,500
Sep 22, 2023	161.30	161.40	160.25	160.50	159.22	4,976,700
Sep 21, 2023	162.57	163.50	161.59	161.66	160.38	4,526,700
Sep 20, 2023	162.19	163.54	161.66	162.91	161.62	3,837,400
Sep 19, 2023	162.25	162.85	161.38	162.20	160.91	5,550,800
Sep 18, 2023	162.12	163.15	160.75	162.47	161.18	5,789,000
Sep 15, 2023	163.98	164.82	161.21	161.45	160.17	13,388,900
Sep 14, 2023	164.68	165.27	163.44	163.74	162.44	7,758,400
Sep 13, 2023	163.76	164.95	163.00	163.99	162.69	7,397,500
Sep 12, 2023	162.22	163.93	161.53	163.58	162.28	6,045,800
Sep 11, 2023	161.06	162.69	160.45	162.66	161.37	6,309,300
Sep 08, 2023	159.59	160.68	159.19	160.56	159.28	6,957,000
Sep 07, 2023	159.14	161.06	158.98	160.03	158.76	9,931,800
Sep 06, 2023	159.84	160.00	157.35	158.01	156.75	9,753,800
Sep 05, 2023	160.56	161.97	160.28	160.68	159.40	9,019,800
Sep 01, 2023	161.42	162.48	160.01	160.48	159.21	8,609,500
Aug 31, 2023	163.37	163.57	161.28	161.68	160.40	15,333,000
Aug 30, 2023	165.11	165.83	163.68	163.73	162.43	9,939,100
Aug 29, 2023	164.87	165.68	162.77	164.31	163.00	12,208,600
Aug 28, 2023	165.00	166.21	163.17	164.29	162.98	18,458,000
Aug 25, 2023	164.30	167.78	164.06	166.25	164.93	18,185,500
Aug 25, 2023	1.19 Dividend
Aug 24, 2023	164.03	166.67	163.86	165.09	162.60	70,755,100
Aug 23, 2023	165.90	166.50	163.47	164.53	162.05	119,011,400
Aug 22, 2023	166.86	167.84	165.41	166.02	163.51	56,835,400
Aug 21, 2023	169.69	169.85	165.96	167.35	164.82	151,319,500
Aug 18, 2023	173.17	173.99	171.31	172.49	169.89	49,617,200
Aug 17, 2023	172.86	175.39	172.76	174.01	171.38	70,904,200
Aug 16, 2023	172.53	174.73	172.13	172.39	169.79	85,832,700
Aug 15, 2023	172.80	174.56	172.14	172.94	170.33	88,958,100
Aug 14, 2023	173.52	175.60	171.75	173.44	170.82	64,036,900
Aug 11, 2023	172.48	173.95	171.62	173.85	171.23	45,904,100
Aug 10, 2023	174.00	175.97	171.64	172.17	169.57	48,213,800
Aug 09, 2023	173.00	174.25	172.05	173.07	170.46	42,974,400
Aug 08, 2023	172.99	173.55	171.39	173.18	170.57	27,378,700
Aug 07, 2023	169.49	173.34	169.36	173.10	170.49	17,736,400
Aug 04, 2023	170.34	172.68	167.89	169.04	166.49	23,414,300
Aug 03, 2023	169.95	171.32	169.67	170.64	168.06	17,424,800
Aug 02, 2023	168.85	171.24	168.85	169.91	167.35	14,595,600
Aug 01, 2023	166.37	169.09	166.06	168.89	166.34	15,810,300
Jul 31, 2023	169.69	170.22	166.71	167.53	165.00	22,632,700
Jul 28, 2023	174.00	175.36	173.23	174.48	171.85	14,138,800
Jul 27, 2023	172.18	174.29	172.04	173.69	171.07	12,446,400
Jul 26, 2023	172.00	173.85	171.40	172.72	170.11	14,288,200
Jul 25, 2023	170.45	172.68	169.75	172.39	169.79	13,790,100
Jul 24, 2023	171.50	173.82	170.99	171.08	168.50	15,155,400
Jul 21, 2023	168.18	170.82	168.18	170.19	167.62	12,076,500
Jul 20, 2023	161.94	169.14	161.30	168.38	165.84	21,892,900
Jul 19, 2023	157.91	160.41	157.33	158.74	156.34	7,522,600
Jul 18, 2023	159.07	160.89	158.19	159.06	156.66	6,332,500
Jul 17, 2023	159.75	159.87	158.15	159.07	156.67	5,486,800
Jul 14, 2023	159.18	160.23	158.98	159.87	157.46	5,361,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,540.73-9.85(-0.22%)

Dow 3035,672.01+241.59(+0.68%)

Nasdaq14,150.67-107.82(-0.76%)

Russell 20001,806.25+2.45(+0.14%)

Crude Oil75.83-2.03(-2.61%)

Gold2,061.20-5.90(-0.29%)

Johnson & Johnson (JNJ)

S&P 500
4,540.73
-9.85(-0.22%)

Dow 30
35,672.01
+241.59(+0.68%)

Nasdaq
14,150.67
-107.82(-0.76%)

Russell 2000
1,806.25
+2.45(+0.14%)

Crude Oil
75.83
-2.03(-2.61%)

Gold
2,061.20
-5.90(-0.29%)