U.S. Markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.22-0.16 (-0.12%)
At close: 4:00PM EDT

135.01 -0.21 (-0.16%)
After hours: 7:18PM EDT

People also watch
PGMRKKOPFEXOM
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2017135.02135.79134.35135.22135.224,903,837
Sep 18, 2017134.44135.77134.11135.38135.385,260,800
Sep 15, 2017134.79135.45134.18134.45134.4515,522,000
Sep 14, 2017132.14134.47131.99134.18134.186,274,500
Sep 13, 2017132.67133.75131.85132.45132.454,679,500
Sep 12, 2017133.83133.88131.93132.63132.635,465,200
Sep 11, 2017131.37133.34131.02133.21133.215,724,200
Sep 08, 2017132.00132.34130.87130.98130.984,834,100
Sep 07, 2017130.86132.52130.25132.19132.193,800,200
Sep 06, 2017130.54131.00130.21130.67130.675,601,900
Sep 05, 2017130.72131.18129.72129.90129.905,146,600
Sep 01, 2017132.60132.65130.94131.03131.033,820,800
Aug 31, 2017131.39132.50131.25132.37132.377,407,100
Aug 30, 2017132.00132.00130.90131.07131.075,430,800
Aug 29, 2017131.57132.45131.30132.21132.213,277,900
Aug 28, 2017131.68132.12131.49131.74131.745,349,200
Aug 25, 2017131.91132.56131.62131.68131.684,133,300
Aug 25, 20170.84 Dividend
Aug 24, 2017132.82133.08132.27132.89132.055,398,400
Aug 23, 2017134.43134.49132.65132.80131.965,129,900
Aug 22, 2017133.27134.79132.90134.70133.854,150,300
Aug 21, 2017132.28133.65132.19133.45132.614,660,000
Aug 18, 2017132.67133.78132.38132.63131.794,792,800
Aug 17, 2017134.18134.74133.03133.04132.205,741,400
Aug 16, 2017134.08134.97133.86134.17133.324,469,900
Aug 15, 2017133.85133.94133.20133.38132.543,931,800
Aug 14, 2017134.20134.37132.87133.48132.643,016,400
Aug 11, 2017133.64134.49132.75133.10132.264,270,600
Aug 10, 2017133.04133.85132.37133.09132.255,607,900
Aug 09, 2017132.81133.41132.37133.23132.396,332,300
Aug 08, 2017132.50132.80131.40132.27131.435,535,800
Aug 07, 2017133.09133.48132.51132.86132.023,010,800
Aug 04, 2017133.74134.01132.80133.18132.343,192,800
Aug 03, 2017131.91133.40131.51133.35132.514,327,300
Aug 02, 2017132.08132.50131.50132.16131.324,032,100
Aug 01, 2017133.17133.35132.28132.51131.673,837,600
Jul 31, 2017132.14133.58132.10132.72131.885,440,800
Jul 28, 2017131.14131.99130.52131.85131.024,970,900
Jul 27, 2017130.85131.15129.57130.83130.005,838,100
Jul 26, 2017131.66132.24130.75130.95130.125,382,200
Jul 25, 2017133.74133.85131.45131.88131.056,262,900
Jul 24, 2017134.99135.16132.85133.01132.178,306,700
Jul 21, 2017135.33136.27135.10135.31134.456,773,500
Jul 20, 2017135.73137.08135.62136.57135.716,088,600
Jul 19, 2017134.84135.41134.52135.21134.365,503,300
Jul 18, 2017131.62134.95131.08134.46133.6110,256,000
Jul 17, 2017132.71132.93131.75132.15131.314,939,400
Jul 14, 2017132.00133.00131.74132.60131.764,383,100
Jul 13, 2017132.10132.22130.99131.86131.034,424,400
Jul 12, 2017132.04132.89131.77132.23131.395,053,200
Jul 11, 2017131.43131.79130.48131.23130.403,733,100
Jul 10, 2017132.74132.87131.23131.55130.724,019,600
Jul 07, 2017132.91133.00131.69132.54131.704,994,100
Jul 06, 2017133.61133.97132.41132.52131.684,241,500
Jul 05, 2017132.98134.06132.42133.64132.804,302,700
Jul 03, 2017132.79133.32132.65132.90132.062,931,000
Jun 30, 2017132.70133.20132.28132.29131.455,118,000
Jun 29, 2017133.40133.73132.31132.64131.805,750,000
Jun 28, 2017135.95136.20133.57133.82132.976,557,900
Jun 27, 2017136.50136.73134.99135.01134.166,120,500
Jun 26, 2017136.48136.90136.20136.34135.485,561,800
Jun 23, 2017135.45136.51135.32136.43135.579,007,100
Jun 22, 2017135.45137.00135.27136.05135.197,311,000
Jun 21, 2017134.29135.11134.02134.91134.065,841,100
Jun 20, 2017133.90134.76133.90134.22133.375,201,200
Jun 19, 2017134.15134.68133.49134.07133.227,488,700
Jun 16, 2017133.72134.60133.04134.35133.5012,639,600
Jun 15, 2017132.00133.35131.81133.04132.205,265,000
Jun 14, 2017132.51133.56132.51132.77131.937,329,400
Jun 13, 2017131.75132.73131.40132.02131.195,733,800
Jun 12, 2017131.53131.83131.42131.82130.998,020,700
Jun 09, 2017130.37131.70130.31131.53130.705,992,500
Jun 08, 2017130.75131.40129.96130.55129.728,101,700
Jun 07, 2017131.00131.48130.58130.75129.925,765,200
Jun 06, 2017130.18131.33130.03130.83130.005,619,100
Jun 05, 2017129.97130.52129.80130.36129.544,634,700
Jun 02, 2017129.05130.14128.83130.08129.266,562,600
Jun 01, 2017128.32128.78128.12128.78127.975,790,900
May 31, 2017127.35128.80127.35128.25127.448,813,500
May 30, 2017126.70127.39126.19127.11126.313,665,400
May 26, 2017127.23127.67126.83126.92126.124,001,600
May 25, 2017126.74127.62126.33127.53126.725,294,300
May 25, 20170.84 Dividend
May 24, 2017127.79128.00127.29127.51125.873,965,200
May 23, 2017127.31128.15127.31127.52125.883,972,500
May 22, 2017126.63127.65126.63127.26125.624,858,200
May 19, 2017127.03127.39126.44127.00125.376,957,200
May 18, 2017126.46127.87125.96126.97125.346,571,300
May 17, 2017127.77127.89126.45126.67125.046,480,800
May 16, 2017127.34128.37127.06127.77126.137,233,800
May 15, 2017124.41127.36124.33126.99125.369,854,600
May 12, 2017123.11124.10123.01123.64122.054,097,100
May 11, 2017122.50123.21122.34123.20121.614,095,900
May 10, 2017122.91123.06122.38122.81121.234,237,400
May 09, 2017123.23123.47122.88123.21121.623,762,500
May 08, 2017123.53123.80123.02123.25121.663,608,600
May 05, 2017123.80123.80122.86123.51121.924,139,800
May 04, 2017123.69123.95123.23123.95122.363,753,700
May 03, 2017123.59123.70123.04123.33121.743,736,500
May 02, 2017123.52123.74122.89123.70122.114,881,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...