JNJ - Johnson & Johnson

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019138.61138.90138.05138.39138.391,645,632
May 17, 2019137.00139.03136.86138.61138.616,915,300
May 16, 2019137.39139.19136.97138.21138.216,857,200
May 15, 2019136.90137.49135.33136.91136.916,429,400
May 14, 2019137.04137.84136.73136.82136.827,179,400
May 13, 2019137.85138.06136.53137.20137.205,560,000
May 10, 2019138.43139.25136.41139.05139.054,771,600
May 09, 2019138.95139.32137.64138.73138.735,604,200
May 08, 2019140.20140.92139.70139.79139.794,667,300
May 07, 2019140.82141.38139.06139.97139.976,606,700
May 06, 2019140.25142.24139.93142.09142.095,818,900
May 03, 2019141.29142.09141.08142.01142.015,281,600
May 02, 2019141.91142.15140.12141.28141.288,835,600
May 01, 2019140.95142.35139.75141.95141.956,656,300
Apr 30, 2019140.19141.45138.96141.20141.206,003,700
Apr 29, 2019140.35140.43139.58139.84139.844,275,200
Apr 26, 2019139.88140.52139.31140.39140.394,613,600
Apr 25, 2019138.52139.77137.96139.65139.655,218,100
Apr 24, 2019139.65140.14138.86139.20139.205,676,300
Apr 23, 2019137.42140.85137.25139.90139.905,790,500
Apr 22, 2019136.98138.49136.46137.83137.834,666,500
Apr 18, 2019139.35140.24135.75137.52137.5210,485,300
Apr 17, 2019139.00140.15137.67138.52138.529,543,700
Apr 16, 2019138.32140.70137.56138.02138.0210,745,700
Apr 15, 2019136.00136.79135.80136.52136.525,380,900
Apr 12, 2019135.22136.35134.75135.98135.985,756,800
Apr 11, 2019135.96136.18134.42135.21135.214,485,200
Apr 10, 2019135.89136.13135.33135.58135.584,194,100
Apr 09, 2019136.00136.26134.56135.57135.575,210,300
Apr 08, 2019136.05136.51135.70136.14136.144,329,600
Apr 05, 2019136.04136.58135.70136.18136.184,759,700
Apr 04, 2019136.87137.01135.13135.57135.575,844,600
Apr 03, 2019138.20138.24136.87137.17137.175,947,000
Apr 02, 2019139.01139.01136.91137.71137.715,517,800
Apr 01, 2019139.99140.29138.74138.98138.985,885,200
Mar 29, 2019139.28139.88138.88139.79139.797,168,400
Mar 28, 2019139.06139.46138.71138.88138.884,602,100
Mar 27, 2019138.59139.48138.07138.70138.706,764,900
Mar 26, 2019136.93139.27136.93138.57138.574,758,600
Mar 25, 2019136.91137.01135.74136.61136.614,500,300
Mar 22, 2019137.75138.39136.86136.91136.916,528,800
Mar 21, 2019137.00138.78136.95138.10138.105,765,100
Mar 20, 2019138.33138.51136.65137.29137.295,475,700
Mar 19, 2019137.61138.82137.47138.44138.445,882,500
Mar 18, 2019137.65137.78136.72137.17137.177,369,600
Mar 15, 2019138.00138.26136.83137.60137.6011,922,500
Mar 14, 2019138.34138.80137.94138.02138.028,493,600
Mar 13, 2019139.59139.84139.02139.41139.416,446,900
Mar 12, 2019138.65140.00138.50139.18139.185,552,900
Mar 11, 2019138.11139.03137.52138.56138.566,150,400
Mar 08, 2019138.09139.30136.42138.06138.067,046,700
Mar 07, 2019138.53139.12137.70138.24138.246,098,300
Mar 06, 2019139.47139.65138.60139.09139.096,236,900
Mar 05, 2019138.81139.14138.36138.77138.776,568,900
Mar 04, 2019138.85139.41137.51138.48138.488,377,700
Mar 01, 2019137.22138.61137.01138.35138.355,641,600
Feb 28, 2019135.95137.95135.69136.64136.6410,133,200
Feb 27, 2019135.52136.25135.39135.87135.874,378,100
Feb 26, 2019136.44136.96136.05136.11136.115,106,900
Feb 25, 2019136.35137.49135.86136.20136.206,846,600
Feb 25, 20190.9 Dividend
Feb 22, 2019135.29136.64134.82136.60135.705,223,900
Feb 21, 2019134.98135.79134.27135.42134.536,665,500
Feb 20, 2019135.97136.73135.73136.35135.456,089,800
Feb 19, 2019136.14136.38135.63135.69134.805,935,500
Feb 15, 2019135.19136.41135.01136.38135.486,665,000
Feb 14, 2019134.30134.82133.35134.31133.433,910,400
Feb 13, 2019134.07134.98133.21134.45133.567,902,200
Feb 12, 2019132.08134.30132.08134.16133.286,262,300
Feb 11, 2019132.31132.67131.26132.00131.134,962,200
Feb 08, 2019131.95132.46131.54132.40131.534,436,700
Feb 07, 2019132.45132.64131.53132.05131.186,085,300
Feb 06, 2019133.08133.57132.30133.00132.125,066,100
Feb 05, 2019133.52133.88132.75132.88132.006,449,800
Feb 04, 2019133.96134.15132.21132.88132.007,759,000
Feb 01, 2019134.02134.69133.47134.20133.329,575,200
Jan 31, 2019131.63135.19130.87133.08132.2017,298,100
Jan 30, 2019130.37132.19130.30131.64130.777,299,300
Jan 29, 2019128.95130.47128.50130.33129.476,669,300
Jan 28, 2019127.81129.15127.29128.99128.146,927,700
Jan 25, 2019128.13128.45127.03128.23127.397,585,100
Jan 24, 2019128.49128.70125.00127.03126.199,917,000
Jan 23, 2019128.50129.30127.93128.80127.959,267,800
Jan 22, 2019128.20129.50127.01128.80127.9510,568,100
Jan 18, 2019129.90131.18129.45130.69129.8310,593,000
Jan 17, 2019127.71129.52127.46129.09128.247,632,000
Jan 16, 2019129.41129.41127.90128.04127.206,264,200
Jan 15, 2019128.52129.49127.65129.36128.515,194,400
Jan 14, 2019128.74128.96127.59128.28127.437,374,400
Jan 11, 2019129.00129.84128.31129.75128.905,300,400
Jan 10, 2019127.69129.89127.69129.71128.866,224,400
Jan 09, 2019129.83130.24128.33128.93128.087,403,500
Jan 08, 2019128.18130.50127.73129.96129.109,351,600
Jan 07, 2019127.63128.35126.80127.01126.178,404,700
Jan 04, 2019127.12128.65126.73127.83126.998,831,700
Jan 03, 2019128.14128.27125.36125.72124.898,654,500
Jan 02, 2019128.13128.38126.28127.75126.917,631,700
Dec 31, 2018128.18129.55127.42129.05128.207,409,900
Dec 28, 2018127.91128.75126.75127.27126.436,537,200
Dec 27, 2018125.87127.41123.07127.41126.579,918,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...