JNJ - Johnson & Johnson

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019131.60132.00130.80131.17131.171,735,755
Aug 21, 2019131.70132.41130.85131.53131.536,912,800
Aug 20, 2019131.96132.66130.46130.60130.607,302,000
Aug 19, 2019132.50132.57131.82132.25132.254,958,000
Aug 16, 2019131.47131.67130.60131.36131.365,858,900
Aug 15, 2019130.17131.07129.25130.54130.547,251,200
Aug 14, 2019132.53132.54130.13130.26130.267,736,200
Aug 13, 2019132.30134.10132.00133.42133.425,013,200
Aug 12, 2019131.50132.70131.29131.93131.935,567,600
Aug 09, 2019131.80132.76131.23132.04132.044,677,300
Aug 08, 2019130.98131.95130.23131.68131.685,260,500
Aug 07, 2019129.36130.91128.19130.21130.216,771,700
Aug 06, 2019130.34131.22129.59130.77130.777,880,600
Aug 05, 2019130.91131.46129.01130.16130.169,480,000
Aug 02, 2019130.86131.47129.77131.07131.076,574,900
Aug 01, 2019130.26130.74129.02130.29130.297,870,700
Jul 31, 2019131.64132.00130.18130.22130.228,559,200
Jul 30, 2019132.47132.49131.27132.08132.085,509,600
Jul 29, 2019131.00133.31130.21133.02133.027,832,000
Jul 26, 2019131.30131.30130.49130.73130.734,894,600
Jul 25, 2019130.06131.53129.67131.12131.128,897,800
Jul 24, 2019128.88129.79128.57129.78129.786,838,600
Jul 23, 2019128.61129.45128.16128.84128.845,803,600
Jul 22, 2019130.00130.15127.84128.64128.6412,624,800
Jul 19, 2019132.25132.39130.19130.31130.318,340,200
Jul 18, 2019132.13132.51131.17132.07132.076,203,700
Jul 17, 2019132.49133.58131.41131.86131.868,862,100
Jul 16, 2019132.93133.83131.75132.50132.5010,214,500
Jul 15, 2019135.39136.36134.45134.71134.7110,038,200
Jul 12, 2019140.12140.12132.32134.30134.3017,780,100
Jul 11, 2019140.94141.21139.02140.11140.115,817,400
Jul 10, 2019141.78141.99140.67141.21141.214,874,400
Jul 09, 2019141.46142.47140.91141.41141.414,217,400
Jul 08, 2019140.12141.08139.64140.97140.974,078,100
Jul 05, 2019141.74141.86140.37140.57140.574,652,400
Jul 03, 2019141.00142.18140.79142.14142.143,436,300
Jul 02, 2019139.22140.03138.69140.03140.034,501,200
Jul 01, 2019140.20140.26138.72139.36139.365,872,300
Jun 28, 2019140.74141.10138.51139.28139.2812,792,400
Jun 27, 2019142.23142.50140.60140.69140.695,233,500
Jun 26, 2019143.85143.85140.76141.85141.857,674,100
Jun 25, 2019143.27144.98143.19144.24144.247,517,000
Jun 24, 2019142.42143.70142.09143.06143.065,894,700
Jun 21, 2019141.46142.43141.01142.09142.0911,272,200
Jun 20, 2019141.25142.40141.00142.21142.217,335,800
Jun 19, 2019140.01140.97139.91140.45140.456,393,400
Jun 18, 2019140.56140.93139.79140.23140.237,122,700
Jun 17, 2019140.00140.24139.21139.44139.445,562,800
Jun 14, 2019141.23141.49140.04140.09140.096,548,100
Jun 13, 2019141.72141.95140.21140.71140.717,500,800
Jun 12, 2019140.30142.91140.30141.68141.689,216,500
Jun 11, 2019139.68140.66139.50139.78139.788,230,500
Jun 10, 2019138.60139.15137.60139.02139.024,994,700
Jun 07, 2019137.59139.59137.14138.55138.556,533,900
Jun 06, 2019134.90137.66134.59136.68136.689,115,800
Jun 05, 2019134.70135.13133.86134.38134.386,860,600
Jun 04, 2019132.60134.30132.58133.73133.736,648,900
Jun 03, 2019131.50132.40131.04131.44131.448,434,600
May 31, 2019131.52132.00129.61131.15131.157,811,000
May 30, 2019131.44132.82131.17132.11132.117,360,600
May 29, 2019135.89135.89128.52131.33131.3323,247,400
May 28, 2019139.00140.49137.05137.07137.0711,919,600
May 24, 2019139.50139.50138.56138.85138.855,473,300
May 24, 20190.95 Dividend
May 23, 2019138.50139.85137.67139.79138.846,951,800
May 22, 2019138.35138.95137.49138.76137.825,456,800
May 21, 2019139.12139.57138.08138.12137.184,859,000
May 20, 2019138.61138.96137.68138.42137.484,771,100
May 17, 2019137.00139.03136.86138.61137.676,915,300
May 16, 2019137.39139.19136.97138.21137.276,857,200
May 15, 2019136.90137.49135.33136.91135.986,429,400
May 14, 2019137.04137.84136.73136.82135.897,179,400
May 13, 2019137.85138.06136.53137.20136.275,560,000
May 10, 2019138.43139.25136.41139.05138.114,771,600
May 09, 2019138.95139.32137.64138.73137.795,604,200
May 08, 2019140.20140.92139.70139.79138.844,667,300
May 07, 2019140.82141.38139.06139.97139.026,606,700
May 06, 2019140.25142.24139.93142.09141.125,818,900
May 03, 2019141.29142.09141.08142.01141.045,281,600
May 02, 2019141.91142.15140.12141.28140.328,835,600
May 01, 2019140.95142.35139.75141.95140.996,656,300
Apr 30, 2019140.19141.45138.96141.20140.246,003,700
Apr 29, 2019140.35140.43139.58139.84138.894,275,200
Apr 26, 2019139.88140.52139.31140.39139.444,613,600
Apr 25, 2019138.52139.77137.96139.65138.705,218,100
Apr 24, 2019139.65140.14138.86139.20138.255,676,300
Apr 23, 2019137.42140.85137.25139.90138.955,790,500
Apr 22, 2019136.98138.49136.46137.83136.894,666,500
Apr 18, 2019139.35140.24135.75137.52136.5910,485,300
Apr 17, 2019139.00140.15137.67138.52137.589,543,700
Apr 16, 2019138.32140.70137.56138.02137.0810,745,700
Apr 15, 2019136.00136.79135.80136.52135.595,380,900
Apr 12, 2019135.22136.35134.75135.98135.065,756,800
Apr 11, 2019135.96136.18134.42135.21134.294,485,200
Apr 10, 2019135.89136.13135.33135.58134.664,194,100
Apr 09, 2019136.00136.26134.56135.57134.655,210,300
Apr 08, 2019136.05136.51135.70136.14135.214,329,600
Apr 05, 2019136.04136.58135.70136.18135.254,759,700
Apr 04, 2019136.87137.01135.13135.57134.655,844,600
Apr 03, 2019138.20138.24136.87137.17136.245,947,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...