Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
160.50-1.16 (-0.72%)
At close: 04:00PM EDT
160.49 -0.01 (-0.01%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2023161.30161.40160.25160.50160.504,960,710
Sep 21, 2023162.57163.50161.59161.66161.664,526,700
Sep 20, 2023162.19163.54161.66162.91162.913,837,400
Sep 19, 2023162.25162.85161.38162.20162.205,550,800
Sep 18, 2023162.12163.15160.75162.47162.475,789,000
Sep 15, 2023163.98164.82161.21161.45161.4513,388,900
Sep 14, 2023164.68165.27163.44163.74163.747,758,400
Sep 13, 2023163.76164.95163.00163.99163.997,397,500
Sep 12, 2023162.22163.93161.53163.58163.586,045,800
Sep 11, 2023161.06162.69160.45162.66162.666,309,300
Sep 08, 2023159.59160.68159.19160.56160.566,957,000
Sep 07, 2023159.14161.06158.98160.03160.039,931,800
Sep 06, 2023159.84160.00157.35158.01158.019,753,800
Sep 05, 2023160.56161.97160.28160.68160.689,019,800
Sep 01, 2023161.42162.48160.01160.48160.488,609,500
Aug 31, 2023163.37163.57161.28161.68161.6815,333,000
Aug 30, 2023165.11165.83163.68163.73163.739,939,100
Aug 29, 2023164.87165.68162.77164.31164.3112,208,600
Aug 28, 2023165.00166.21163.17164.29164.2918,458,000
Aug 25, 2023164.30167.78164.06166.25166.2518,185,500
Aug 25, 20231.19 Dividend
Aug 24, 2023164.03166.67163.86165.09163.9070,755,100
Aug 23, 2023165.90166.50163.47164.53163.34119,011,400
Aug 22, 2023166.86167.84165.41166.02164.8256,835,400
Aug 21, 2023169.69169.85165.96167.35166.14151,319,500
Aug 18, 2023173.17173.99171.31172.49171.2549,617,200
Aug 17, 2023172.86175.39172.76174.01172.7670,904,200
Aug 16, 2023172.53174.73172.13172.39171.1585,832,700
Aug 15, 2023172.80174.56172.14172.94171.6988,958,100
Aug 14, 2023173.52175.60171.75173.44172.1964,036,900
Aug 11, 2023172.48173.95171.62173.85172.6045,904,100
Aug 10, 2023174.00175.97171.64172.17170.9348,213,800
Aug 09, 2023173.00174.25172.05173.07171.8242,974,400
Aug 08, 2023172.99173.55171.39173.18171.9327,378,700
Aug 07, 2023169.49173.34169.36173.10171.8517,736,400
Aug 04, 2023170.34172.68167.89169.04167.8223,414,300
Aug 03, 2023169.95171.32169.67170.64169.4117,424,800
Aug 02, 2023168.85171.24168.85169.91168.6914,595,600
Aug 01, 2023166.37169.09166.06168.89167.6715,810,300
Jul 31, 2023169.69170.22166.71167.53166.3222,632,700
Jul 28, 2023174.00175.36173.23174.48173.2214,138,800
Jul 27, 2023172.18174.29172.04173.69172.4412,446,400
Jul 26, 2023172.00173.85171.40172.72171.4814,288,200
Jul 25, 2023170.45172.68169.75172.39171.1513,790,100
Jul 24, 2023171.50173.82170.99171.08169.8515,155,400
Jul 21, 2023168.18170.82168.18170.19168.9612,076,500
Jul 20, 2023161.94169.14161.30168.38167.1721,892,900
Jul 19, 2023157.91160.41157.33158.74157.607,522,600
Jul 18, 2023159.07160.89158.19159.06157.916,332,500
Jul 17, 2023159.75159.87158.15159.07157.925,486,800
Jul 14, 2023159.18160.23158.98159.87158.725,361,700
Jul 13, 2023158.00159.13157.41158.81157.676,401,700
Jul 12, 2023158.94158.94157.88158.08156.946,940,400
Jul 11, 2023159.13160.30157.60158.63157.496,607,000
Jul 10, 2023159.43160.30159.00159.51158.365,739,200
Jul 07, 2023160.47161.04159.20159.25158.107,021,700
Jul 06, 2023162.25162.37161.00161.60160.446,332,500
Jul 05, 2023162.99163.92162.73162.81161.647,224,600
Jul 03, 2023164.34164.39162.96163.35162.174,033,700
Jun 30, 2023164.86165.94164.35165.52164.337,580,000
Jun 29, 2023162.64164.32162.23164.10162.924,547,500
Jun 28, 2023163.20163.20161.91162.96161.796,780,400
Jun 27, 2023163.68163.88162.44163.29162.114,927,500
Jun 26, 2023164.98164.98161.33163.63162.456,978,800
Jun 23, 2023166.11166.27165.03165.48164.299,450,700
Jun 22, 2023163.90165.72163.79165.62164.435,485,900
Jun 21, 2023163.58164.92162.69163.88162.707,177,500
Jun 20, 2023164.26165.31163.81164.13162.957,995,800
Jun 16, 2023164.48164.99163.87164.23163.0513,425,100
Jun 15, 2023162.05163.91161.43163.73162.557,138,300
Jun 14, 2023161.60162.08160.98161.56160.406,699,100
Jun 13, 2023159.73160.84159.15160.74159.586,066,800
Jun 12, 2023160.00160.25158.73159.90158.756,510,600
Jun 09, 2023160.42160.73159.47160.01158.866,264,400
Jun 08, 2023158.50160.42157.82160.26159.105,818,400
Jun 07, 2023158.10158.80157.44158.52157.386,504,300
Jun 06, 2023159.58159.61157.40158.18157.045,073,600
Jun 05, 2023156.75158.64156.75158.32157.186,430,500
Jun 02, 2023154.72157.31154.09156.97155.847,657,200
Jun 01, 2023154.54155.04153.15154.54153.437,901,300
May 31, 2023154.70155.69153.85155.06153.9411,324,600
May 30, 2023153.97155.38153.32154.37153.265,593,100
May 26, 2023154.69155.28154.20154.35153.246,845,400
May 25, 2023156.05156.29153.72154.41153.306,886,100
May 24, 2023157.08157.14155.92156.66155.535,015,100
May 23, 2023157.10158.27156.37156.81155.685,793,000
May 22, 2023158.00159.14156.78156.87155.745,675,900
May 22, 20231.19 Dividend
May 19, 2023158.59159.93158.14158.91156.586,524,000
May 18, 2023158.66158.93157.56158.48156.165,173,000
May 17, 2023159.79160.06157.77158.99156.666,840,700
May 16, 2023159.06160.25158.53159.34157.015,599,200
May 15, 2023160.80161.03158.94159.55157.215,104,500
May 12, 2023161.36161.56160.01160.78158.433,904,200
May 11, 2023161.83162.19159.39160.99158.635,867,600
May 10, 2023161.20161.97160.06161.65159.286,756,600
May 09, 2023161.75162.13160.79161.05158.695,520,500
May 08, 2023161.99162.57161.34162.31159.934,994,900
May 05, 2023162.84163.13161.69162.68160.305,193,700
May 04, 2023162.68162.90161.25162.13159.765,128,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement