U.S. markets close in 6 hours 6 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
173.10+0.83 (+0.48%)
As of 9:54AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2021172.73173.44172.44173.10173.10450,765
Aug 02, 2021172.47172.84171.30172.27172.273,720,400
Jul 30, 2021172.54172.98171.84172.20172.205,346,400
Jul 29, 2021172.74173.34171.09172.18172.184,214,100
Jul 28, 2021172.73173.38172.08172.18172.185,750,700
Jul 27, 2021171.80172.72170.67172.66172.667,089,300
Jul 26, 2021171.82172.14170.86171.87171.874,484,900
Jul 23, 2021171.00172.18170.38171.79171.795,014,900
Jul 22, 2021169.36171.07168.65169.98169.985,281,900
Jul 21, 2021169.30169.69167.48169.49169.497,585,200
Jul 20, 2021166.90170.81166.84168.45168.459,902,800
Jul 19, 2021166.48168.19165.32166.88166.888,219,700
Jul 16, 2021168.34169.09167.95168.10168.105,834,900
Jul 15, 2021169.30169.90167.72168.37168.376,656,900
Jul 14, 2021170.00170.83169.04170.42170.426,162,900
Jul 13, 2021168.97169.76168.67169.27169.274,691,200
Jul 12, 2021169.73171.18168.54169.48169.487,840,500
Jul 09, 2021169.37170.37169.24169.75169.756,120,400
Jul 08, 2021168.70169.46167.58169.08169.085,755,500
Jul 07, 2021167.48169.50167.48169.41169.416,293,500
Jul 06, 2021167.91168.86166.99167.97167.976,098,500
Jul 02, 2021166.02169.30165.64168.98168.989,059,900
Jul 01, 2021164.74166.01164.63165.96165.966,320,200
Jun 30, 2021164.00164.97163.67164.74164.746,151,700
Jun 29, 2021164.00164.64163.41164.03164.033,749,500
Jun 28, 2021164.44165.07163.52164.02164.025,604,000
Jun 25, 2021162.94164.78162.89164.21164.2110,963,800
Jun 24, 2021163.27164.20162.80163.37163.374,549,200
Jun 23, 2021163.69163.69162.48162.63162.634,493,400
Jun 22, 2021163.71164.04163.28163.62163.625,627,800
Jun 21, 2021162.77164.26162.25163.84163.846,592,300
Jun 18, 2021163.27164.19161.79161.98161.9812,993,000
Jun 17, 2021164.19165.70163.50165.22165.225,874,700
Jun 16, 2021164.80165.75163.48164.43164.436,988,500
Jun 15, 2021165.23165.86164.39164.49164.495,062,900
Jun 14, 2021164.50165.46163.90165.37165.374,931,300
Jun 11, 2021167.07167.08164.22164.96164.967,389,900
Jun 10, 2021166.00167.58165.95167.08167.086,463,100
Jun 09, 2021163.99165.78163.66165.59165.595,552,600
Jun 08, 2021165.28165.66162.07163.39163.397,746,800
Jun 07, 2021166.00166.32164.63164.84164.845,362,800
Jun 04, 2021167.01167.57165.87165.97165.976,510,300
Jun 03, 2021165.89167.15165.71166.04166.045,808,800
Jun 02, 2021165.30166.73165.11166.20166.206,806,000
Jun 01, 2021170.15170.20165.38165.53165.5310,448,400
May 28, 2021169.52171.01169.17169.25169.256,400,800
May 27, 2021169.26170.17168.38168.81168.818,114,700
May 26, 2021170.00170.08168.28169.07169.075,726,400
May 25, 2021170.67171.03169.74170.08170.087,444,700
May 24, 2021170.90171.35169.77170.55170.555,195,100
May 24, 20211.06 Dividend
May 21, 2021171.33172.74170.87170.96169.906,501,800
May 20, 2021169.94171.59169.69171.07170.014,853,200
May 19, 2021169.91170.16168.04170.08169.035,533,800
May 18, 2021169.98171.37169.53170.45169.395,846,000
May 17, 2021170.40171.89170.31170.39169.335,722,600
May 14, 2021171.48171.61170.17170.22169.165,797,700
May 13, 2021166.97170.70166.97169.96168.918,018,600
May 12, 2021168.54169.80167.95168.20167.166,758,300
May 11, 2021170.65170.87168.28168.88167.838,217,900
May 10, 2021169.90171.53169.23170.27169.218,357,500
May 07, 2021168.30169.18167.83168.50167.465,316,200
May 06, 2021166.79167.89166.24167.74166.705,529,900
May 05, 2021167.50168.40166.79167.07166.037,792,300
May 04, 2021164.83167.85164.67167.77166.7310,179,500
May 03, 2021163.60165.32163.12165.21164.196,594,100
Apr 30, 2021164.15164.33162.52162.73161.729,079,100
Apr 29, 2021161.90164.26161.81164.20163.186,394,300
Apr 28, 2021162.86163.20161.65161.98160.987,448,000
Apr 27, 2021163.76163.91162.47163.18162.176,217,700
Apr 26, 2021165.21165.41163.76164.12163.106,027,800
Apr 23, 2021164.53166.06164.00165.52164.496,015,300
Apr 22, 2021165.84166.28164.62165.18164.167,233,000
Apr 21, 2021166.37166.91165.29166.59165.566,333,200
Apr 20, 2021161.00167.79161.00166.48165.4514,050,700
Apr 19, 2021162.50163.11160.84162.69161.688,353,500
Apr 16, 2021161.34162.51160.56162.24161.239,049,400
Apr 15, 2021160.72162.39160.23160.39159.407,524,600
Apr 14, 2021157.83160.11157.54159.92158.937,718,300
Apr 13, 2021156.86159.93156.53159.48158.4918,424,100
Apr 12, 2021161.09162.08160.34161.64160.645,022,800
Apr 09, 2021162.12162.93159.78161.25160.258,418,300
Apr 08, 2021164.00164.11162.85162.97161.965,039,400
Apr 07, 2021163.55164.28163.32163.61162.604,608,000
Apr 06, 2021164.08164.52163.00163.39162.385,074,200
Apr 05, 2021163.64164.75162.66163.43162.427,387,100
Apr 01, 2021162.60163.84162.26162.83161.827,229,700
Mar 31, 2021164.96165.39163.70164.35163.338,281,500
Mar 30, 2021165.02165.66164.23165.01163.997,236,300
Mar 29, 2021163.83167.03163.63166.04165.018,535,100
Mar 26, 2021162.09165.10161.38164.93163.917,619,200
Mar 25, 2021162.44162.45160.64161.97160.976,269,800
Mar 24, 2021160.10162.48159.82161.91160.916,370,100
Mar 23, 2021160.21161.20158.88160.35159.367,178,300
Mar 22, 2021158.31160.65158.00160.50159.507,544,100
Mar 19, 2021160.69161.50159.47160.04159.0514,891,500
Mar 18, 2021160.21161.49159.96160.47159.484,801,800
Mar 17, 2021160.83161.73159.53160.77159.776,001,400
Mar 16, 2021160.46161.68160.24161.37160.376,369,100
Mar 15, 2021159.75160.66158.50160.42159.435,524,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...