JNJ - Johnson & Johnson

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2018146.42148.05146.03147.02147.023,911,907
Jan 12, 2018144.99146.42144.90145.76145.765,430,300
Jan 11, 2018144.13144.90143.69144.79144.794,962,200
Jan 10, 2018143.55144.16143.32143.97143.976,558,600
Jan 09, 2018142.37145.68142.26144.14144.148,897,000
Jan 08, 2018141.70142.00140.92141.89141.895,129,800
Jan 05, 2018140.69141.82140.28141.71141.716,158,800
Jan 04, 2018140.45141.14140.22140.55140.554,837,600
Jan 03, 2018139.36140.68138.90140.56140.565,350,500
Jan 02, 2018139.66139.95138.72139.23139.236,842,100
Dec 29, 2017140.98141.21139.58139.72139.724,452,900
Dec 28, 2017140.70141.00140.33140.56140.562,485,000
Dec 27, 2017140.42141.15140.20140.57140.573,753,600
Dec 26, 2017140.46140.54139.68140.09140.093,271,100
Dec 22, 2017141.00141.35140.04140.12140.124,665,600
Dec 21, 2017141.59142.17141.02141.06141.066,284,700
Dec 20, 2017142.26142.58141.08141.16141.166,289,800
Dec 19, 2017141.89142.38141.36141.78141.786,580,100
Dec 18, 2017142.56143.80141.40141.80141.805,833,200
Dec 15, 2017142.48143.14141.78142.46142.4612,517,000
Dec 14, 2017143.52143.62141.61141.65141.655,337,900
Dec 13, 2017142.50143.43142.21142.89142.896,118,400
Dec 12, 2017142.60143.57142.04142.60142.608,016,700
Dec 11, 2017140.90141.17139.83141.14141.144,358,600
Dec 08, 2017140.00140.76139.80140.59140.595,101,300
Dec 07, 2017140.01141.50139.26140.01140.014,713,100
Dec 06, 2017140.84141.96140.19141.06141.065,591,700
Dec 05, 2017139.79140.81139.20139.67139.676,745,300
Dec 04, 2017140.62141.50138.93139.01139.015,916,700
Dec 01, 2017139.57140.53138.60139.98139.985,990,500
Nov 30, 2017140.06140.28138.48139.33139.338,941,900
Nov 29, 2017140.22140.63138.95139.81139.815,851,400
Nov 28, 2017138.30140.53138.25140.02140.025,052,800
Nov 27, 2017137.51138.31137.48138.10138.103,933,100
Nov 27, 20170.84 Dividend
Nov 24, 2017137.50138.38137.31138.01137.172,606,800
Nov 22, 2017138.30138.38136.60137.29136.453,917,000
Nov 21, 2017138.45139.26138.19138.34137.505,660,600
Nov 20, 2017138.15138.56137.74137.93137.094,266,300
Nov 17, 2017138.30138.86137.89138.00137.164,247,400
Nov 16, 2017139.42139.68138.64138.87138.024,193,800
Nov 15, 2017139.23139.83138.75139.10138.254,811,500
Nov 14, 2017139.57140.28138.92139.49138.644,078,200
Nov 13, 2017139.01140.02138.42139.76138.914,322,300
Nov 10, 2017140.13140.13138.61139.56138.714,240,800
Nov 09, 2017140.86141.41139.80140.35139.503,517,100
Nov 08, 2017139.70141.87139.46141.32140.464,440,700
Nov 07, 2017140.08140.15138.91139.77138.924,201,900
Nov 06, 2017140.01140.49139.72139.76138.914,220,700
Nov 03, 2017139.73140.40139.30140.08139.232,737,000
Nov 02, 2017140.11140.29139.11139.93139.083,494,100
Nov 01, 2017139.83140.59139.34139.98139.135,006,800
Oct 31, 2017140.02140.26138.98139.41138.564,832,100
Oct 30, 2017141.08141.21139.32140.00139.156,034,300
Oct 27, 2017141.00142.70140.20141.78140.925,140,100
Oct 26, 2017142.51143.75141.38141.81140.955,841,100
Oct 25, 2017141.16143.23140.96142.36141.496,563,600
Oct 24, 2017143.38143.38140.93141.64140.786,585,800
Oct 23, 2017142.13144.35142.08143.62142.756,686,000
Oct 20, 2017142.38143.62141.83142.40141.535,634,500
Oct 19, 2017140.71142.98140.54142.04141.189,181,300
Oct 18, 2017140.79141.58140.07140.68139.826,827,700
Oct 17, 2017137.67141.12137.06140.79139.9311,717,300
Oct 16, 2017136.45137.26135.54136.12135.295,120,100
Oct 13, 2017136.60137.42136.34136.43135.604,106,600
Oct 12, 2017136.34137.52136.02136.83136.005,172,800
Oct 11, 2017134.88137.08134.37136.65135.828,269,400
Oct 10, 2017133.56134.13132.92133.90133.094,184,600
Oct 09, 2017133.66133.82133.17133.45132.643,750,500
Oct 06, 2017133.00133.25132.48133.22132.412,469,500
Oct 05, 2017132.89133.31132.36133.19132.383,741,100
Oct 04, 2017132.40133.18132.10132.89132.083,589,000
Oct 03, 2017131.65132.40131.36132.10131.303,900,800
Oct 02, 2017130.16131.33130.02131.22130.424,492,900
Sep 29, 2017129.58130.47129.05130.01129.225,736,900
Sep 28, 2017129.91130.27129.29129.47128.683,992,700
Sep 27, 2017131.00131.09129.43129.75128.965,796,100
Sep 26, 2017131.50131.94130.82130.94130.144,516,200
Sep 25, 2017131.47131.76130.83131.17130.376,017,400
Sep 22, 2017131.99132.39131.27131.39130.594,334,900
Sep 21, 2017133.31133.82131.38131.75130.956,051,800
Sep 20, 2017133.25134.29132.34133.22132.418,705,500
Sep 19, 2017135.02135.79134.35135.22134.404,903,800
Sep 18, 2017134.44135.77134.11135.38134.565,260,800
Sep 15, 2017134.79135.45134.18134.45133.6315,522,000
Sep 14, 2017132.14134.47131.99134.18133.366,274,500
Sep 13, 2017132.67133.75131.85132.45131.644,679,500
Sep 12, 2017133.83133.88131.93132.63131.825,465,200
Sep 11, 2017131.37133.34131.02133.21132.405,724,200
Sep 08, 2017132.00132.34130.87130.98130.184,854,400
Sep 07, 2017130.86132.52130.25132.19131.393,800,200
Sep 06, 2017130.54131.00130.21130.67129.875,601,900
Sep 05, 2017130.72131.18129.72129.90129.115,146,600
Sep 01, 2017132.60132.65130.94131.03130.233,820,800
Aug 31, 2017131.39132.50131.25132.37131.567,407,100
Aug 30, 2017132.00132.00130.90131.07130.275,430,800
Aug 29, 2017131.57132.45131.30132.21131.413,277,900
Aug 28, 2017131.68132.12131.49131.74130.945,349,200
Aug 25, 2017131.91132.56131.62131.68130.884,133,300
Aug 25, 20170.84 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...