U.S. Markets closed

Johnson & Johnson (JNJ)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.31-1.26 (-0.92%)
At close: 4:00PM EDT
People also watch
PGMRKKOPFEXOM
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017135.33136.27135.10135.31135.316,706,500
Jul 20, 2017135.73137.08135.62136.57136.576,088,600
Jul 19, 2017134.84135.41134.52135.21135.215,503,300
Jul 18, 2017131.62134.95131.08134.46134.4610,256,000
Jul 17, 2017132.71132.93131.75132.15132.154,939,400
Jul 14, 2017132.00133.00131.74132.60132.604,383,100
Jul 13, 2017132.10132.22130.99131.86131.864,424,400
Jul 12, 2017132.04132.89131.77132.23132.235,053,200
Jul 11, 2017131.43131.79130.48131.23131.233,733,100
Jul 10, 2017132.74132.87131.23131.55131.554,019,600
Jul 07, 2017132.91133.00131.69132.54132.544,994,100
Jul 06, 2017133.61133.97132.41132.52132.524,282,200
Jul 05, 2017132.98134.06132.42133.64133.644,302,700
Jul 03, 2017132.79133.32132.65132.90132.902,931,000
Jun 30, 2017132.70133.20132.28132.29132.295,118,000
Jun 29, 2017133.40133.73132.31132.64132.645,750,000
Jun 28, 2017135.95136.20133.57133.82133.826,557,900
Jun 27, 2017136.50136.73134.99135.01135.016,120,500
Jun 26, 2017136.48136.90136.20136.34136.345,561,800
Jun 23, 2017135.45136.51135.32136.43136.439,007,100
Jun 22, 2017135.45137.00135.27136.05136.057,311,000
Jun 21, 2017134.29135.11134.02134.91134.915,841,100
Jun 20, 2017133.90134.76133.90134.22134.225,201,200
Jun 19, 2017134.15134.68133.49134.07134.077,488,700
Jun 16, 2017133.72134.60133.04134.35134.3512,639,600
Jun 15, 2017132.00133.35131.81133.04133.045,265,000
Jun 14, 2017132.51133.56132.51132.77132.777,329,400
Jun 13, 2017131.75132.73131.40132.02132.025,733,800
Jun 12, 2017131.53131.83131.42131.82131.828,020,700
Jun 09, 2017130.37131.70130.31131.53131.535,992,500
Jun 08, 2017130.75131.40129.96130.55130.558,101,700
Jun 07, 2017131.00131.48130.58130.75130.755,765,200
Jun 06, 2017130.18131.33130.03130.83130.835,619,100
Jun 05, 2017129.97130.52129.80130.36130.364,634,700
Jun 02, 2017129.05130.14128.83130.08130.086,562,600
Jun 01, 2017128.32128.78128.12128.78128.785,790,900
May 31, 2017127.35128.80127.35128.25128.258,813,500
May 30, 2017126.70127.39126.19127.11127.113,665,400
May 26, 2017127.23127.67126.83126.92126.924,001,600
May 25, 2017126.74127.62126.33127.53127.535,294,300
May 25, 20170.84 Dividend
May 24, 2017127.79128.00127.29127.51126.673,965,200
May 23, 2017127.31128.15127.31127.52126.683,972,500
May 22, 2017126.63127.65126.63127.26126.424,858,200
May 19, 2017127.03127.39126.44127.00126.166,957,200
May 18, 2017126.46127.87125.96126.97126.136,571,300
May 17, 2017127.77127.89126.45126.67125.846,480,800
May 16, 2017127.34128.37127.06127.77126.937,233,800
May 15, 2017124.41127.36124.33126.99126.159,854,600
May 12, 2017123.11124.10123.01123.64122.834,097,100
May 11, 2017122.50123.21122.34123.20122.394,095,900
May 10, 2017122.91123.06122.38122.81122.004,237,400
May 09, 2017123.23123.47122.88123.21122.403,762,500
May 08, 2017123.53123.80123.02123.25122.443,608,600
May 05, 2017123.80123.80122.86123.51122.704,139,800
May 04, 2017123.69123.95123.23123.95123.133,753,700
May 03, 2017123.59123.70123.04123.33122.523,736,500
May 02, 2017123.52123.74122.89123.70122.894,881,600
May 01, 2017123.40123.78123.00123.34122.534,556,400
Apr 28, 2017123.85123.90123.13123.47122.664,381,800
Apr 27, 2017123.58124.31123.40123.74122.924,225,200
Apr 26, 2017123.79124.26123.48123.51122.705,021,800
Apr 25, 2017123.34123.75123.01123.43122.625,090,000
Apr 24, 2017122.52123.21122.15122.89122.085,679,000
Apr 21, 2017121.78122.04121.54121.76120.966,021,700
Apr 20, 2017121.86122.15121.35121.87121.076,330,100
Apr 19, 2017122.10122.28121.11121.37120.576,993,100
Apr 18, 2017123.18123.37120.95121.82121.0213,485,700
Apr 17, 2017125.02125.81124.93125.72124.895,367,500
Apr 13, 2017125.13125.65124.96124.99124.175,396,500
Apr 12, 2017124.54125.46124.36125.40124.575,556,600
Apr 11, 2017124.26124.79123.95124.22123.404,161,500
Apr 10, 2017124.87124.95124.23124.34123.524,594,200
Apr 07, 2017125.12125.47124.83124.92124.103,615,100
Apr 06, 2017124.85125.46124.50125.05124.234,324,200
Apr 05, 2017124.72125.60124.41124.80123.985,646,300
Apr 04, 2017124.51124.77124.22124.68123.865,358,500
Apr 03, 2017124.73125.31124.28124.69123.874,956,400
Mar 31, 2017124.11124.83124.03124.55123.735,657,600
Mar 30, 2017124.74125.43124.28124.66123.844,711,700
Mar 29, 2017125.05125.33124.36124.92124.103,971,800
Mar 28, 2017125.62125.78124.78125.66124.835,287,600
Mar 27, 2017125.16126.14125.15125.80124.975,004,300
Mar 24, 2017125.86126.36125.13125.48124.656,490,300
Mar 23, 2017126.10127.00125.66125.90125.078,508,100
Mar 22, 2017127.05127.65126.21126.26125.4310,272,700
Mar 21, 2017128.38128.45127.14127.25126.417,578,600
Mar 20, 2017128.04128.42127.97128.07127.235,827,500
Mar 17, 2017128.45128.94127.95128.06127.2213,300,800
Mar 16, 2017128.44128.70127.77128.46127.617,610,700
Mar 15, 2017127.05129.00126.60128.96128.118,360,600
Mar 14, 2017126.86127.75126.77127.05126.217,679,700
Mar 13, 2017125.83126.95125.79126.68125.857,162,500
Mar 10, 2017126.04126.49125.54126.21125.387,395,400
Mar 09, 2017124.58126.21124.17125.95125.128,571,100
Mar 08, 2017123.75124.68123.50124.10123.287,909,900
Mar 07, 2017122.58124.46122.39123.83123.016,644,000
Mar 06, 2017123.01124.43122.60123.71122.906,670,700
Mar 03, 2017123.63123.93123.23123.79122.975,585,200
Mar 02, 2017123.75124.36123.02123.63122.826,950,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...