JNJ - Johnson & Johnson

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018146.29146.99145.92146.35146.353,068,536
Dec 10, 2018145.39145.88142.38145.26145.266,848,100
Dec 07, 2018145.49147.34144.12145.43145.439,444,500
Dec 06, 2018144.50146.45142.79145.91145.9111,572,500
Dec 04, 2018146.32148.99145.82146.03146.039,803,500
Dec 03, 2018145.57146.63144.94146.21146.218,827,200
Nov 30, 2018145.34147.00145.10146.90146.9012,517,600
Nov 29, 2018145.62147.20144.84145.85145.856,900,000
Nov 28, 2018143.83146.56143.36146.44146.448,411,400
Nov 27, 2018140.57143.35139.66143.22143.225,962,100
Nov 26, 2018142.00142.05140.72141.37141.377,565,600
Nov 26, 20180.9 Dividend
Nov 23, 2018141.85142.73141.60142.23141.333,404,900
Nov 21, 2018146.23146.23140.78141.99141.0910,275,400
Nov 20, 2018147.50148.75146.35146.45145.528,937,700
Nov 19, 2018146.43148.44146.37147.73146.808,714,600
Nov 16, 2018144.71146.74144.55145.99145.078,494,300
Nov 15, 2018143.41144.51142.48144.50143.596,657,900
Nov 14, 2018145.02145.31143.56144.25143.346,433,100
Nov 13, 2018146.19146.75143.42144.68143.767,432,300
Nov 12, 2018144.99146.24144.73145.62144.707,013,600
Nov 09, 2018145.04145.74144.38145.34144.425,343,100
Nov 08, 2018144.31145.79144.00145.30144.385,497,100
Nov 07, 2018143.10144.87142.97144.75143.837,173,600
Nov 06, 2018141.53142.83141.06142.57141.675,798,900
Nov 05, 2018141.00142.74139.00142.20141.305,601,400
Nov 02, 2018141.97142.00139.66140.68139.797,673,200
Nov 01, 2018140.07141.58139.85140.82139.936,913,500
Oct 31, 2018141.00141.43139.61139.99139.109,968,900
Oct 30, 2018137.93141.10137.00140.75139.869,646,200
Oct 29, 2018136.99139.10136.22137.55136.686,783,000
Oct 26, 2018137.94139.30135.33136.97136.1011,371,400
Oct 25, 2018137.46139.09135.05138.47137.599,720,700
Oct 24, 2018138.52140.11137.17137.47136.608,279,200
Oct 23, 2018137.79139.49137.45138.93138.058,282,700
Oct 22, 2018138.61139.26138.14138.68137.804,864,300
Oct 19, 2018138.34140.00137.91139.05138.175,924,800
Oct 18, 2018139.20139.81137.71139.50138.627,583,900
Oct 17, 2018136.23140.00136.21139.46138.588,261,100
Oct 16, 2018134.75137.99134.75136.56135.709,592,800
Oct 15, 2018133.88135.30133.51133.95133.106,398,700
Oct 12, 2018134.40134.41132.23133.87133.026,998,000
Oct 11, 2018137.91138.66132.88133.84132.9911,603,200
Oct 10, 2018139.35140.46137.73137.73136.867,265,600
Oct 09, 2018138.74139.62137.81139.20138.324,475,300
Oct 08, 2018138.90139.68138.62139.39138.515,174,100
Oct 05, 2018139.80140.25138.56139.10138.224,309,300
Oct 04, 2018138.55139.53137.32139.35138.474,738,700
Oct 03, 2018140.54141.27138.88139.03138.155,411,800
Oct 02, 2018139.79140.73139.65140.48139.596,439,100
Oct 01, 2018138.26139.85138.00139.69138.814,871,800
Sep 28, 2018138.10138.56137.41138.17137.306,638,500
Sep 27, 2018138.45139.58137.57138.22137.356,450,500
Sep 26, 2018138.95140.00137.96138.16137.297,133,300
Sep 25, 2018140.53140.96138.40138.64137.767,982,800
Sep 24, 2018142.10142.50140.23140.47139.586,708,000
Sep 21, 2018142.18143.13141.69142.88141.9813,283,400
Sep 20, 2018140.82142.14140.51141.98141.085,019,300
Sep 19, 2018140.76140.99140.05140.46139.575,049,900
Sep 18, 2018140.27140.84139.83140.54139.654,581,200
Sep 17, 2018139.33140.40139.18139.96139.075,295,500
Sep 14, 2018140.00140.35139.10139.49138.614,534,800
Sep 13, 2018139.89140.48139.02139.89139.006,456,100
Sep 12, 2018138.90139.99138.56139.36138.486,767,700
Sep 11, 2018137.64138.91137.22138.51137.637,856,800
Sep 10, 2018137.53138.47137.06137.21136.344,892,200
Sep 07, 2018136.78137.69135.75137.32136.456,375,200
Sep 06, 2018135.50137.31135.18136.87136.006,562,000
Sep 05, 2018133.48135.94133.46135.86135.006,174,800
Sep 04, 2018134.69134.75133.44133.72132.874,406,800
Aug 31, 2018134.60135.00133.97134.69133.846,139,500
Aug 30, 2018134.70135.60134.60134.95134.104,821,900
Aug 29, 2018134.32134.94133.94134.86134.014,648,700
Aug 28, 2018134.78134.90133.89134.32133.476,037,500
Aug 27, 2018135.50136.05134.21134.92134.074,325,900
Aug 27, 20180.9 Dividend
Aug 24, 2018135.11136.15134.83135.95134.204,809,400
Aug 23, 2018134.61135.49134.10135.11133.375,057,600
Aug 22, 2018135.56135.68134.42134.61132.874,688,400
Aug 21, 2018137.00137.43135.30135.35133.605,832,100
Aug 20, 2018134.93137.12134.00136.88135.117,935,000
Aug 17, 2018132.45135.00132.19134.47132.736,700,900
Aug 16, 2018131.02132.88130.57132.48130.777,861,500
Aug 15, 2018129.75130.74128.93130.43128.755,377,300
Aug 14, 2018129.67130.47129.35129.50127.834,542,800
Aug 13, 2018130.72130.90129.85130.22128.543,760,900
Aug 10, 2018131.19131.63130.26130.75129.064,324,000
Aug 09, 2018131.54131.72130.67131.20129.514,057,800
Aug 08, 2018131.49131.80130.89131.17129.483,721,500
Aug 07, 2018131.88132.17131.30131.46129.764,664,600
Aug 06, 2018131.64132.53131.01132.02130.325,840,000
Aug 03, 2018131.18132.70130.90131.95130.256,498,700
Aug 02, 2018132.89133.00131.09131.25129.566,563,300
Aug 01, 2018132.39132.96132.08132.64130.935,770,400
Jul 31, 2018132.28132.64131.77132.52130.817,598,900
Jul 30, 2018131.78132.49131.25132.17130.4611,013,100
Jul 27, 2018129.98132.27129.94131.55129.856,620,400
Jul 26, 2018129.90131.22129.85130.28128.607,640,600
Jul 25, 2018129.14129.23127.65128.62126.966,523,000
Jul 24, 2018127.24129.62127.15129.36127.697,158,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...