JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 2020142.56144.77138.95139.12139.1212,505,122
Feb 26, 2020145.35146.22143.59143.68143.6810,093,800
Feb 25, 2020145.99146.75143.83144.65144.6510,529,000
Feb 24, 2020146.50149.00145.25145.91145.9110,588,900
Feb 24, 20200.95 Dividend
Feb 21, 2020148.09150.24147.54149.93148.987,776,800
Feb 20, 2020148.61149.38147.40148.37147.437,464,700
Feb 19, 2020149.21149.76148.58148.94148.006,115,200
Feb 18, 2020150.47150.74149.06149.14148.207,230,700
Feb 14, 2020150.56150.64149.15150.13149.185,716,300
Feb 13, 2020150.16151.04149.88150.09149.145,480,200
Feb 12, 2020151.87152.15150.92151.09150.135,166,800
Feb 11, 2020152.29152.38151.54151.99151.033,715,300
Feb 10, 2020151.68151.91150.89151.86150.904,835,600
Feb 07, 2020153.34153.46151.55151.89150.935,700,300
Feb 06, 2020154.25154.50152.74153.53152.566,201,200
Feb 05, 2020151.72154.02151.31153.99153.015,979,900
Feb 04, 2020151.49152.75151.20151.60150.646,541,400
Feb 03, 2020149.42150.49149.24150.17149.225,765,200
Jan 31, 2020149.75150.00148.64148.87147.938,651,700
Jan 30, 2020150.03150.51149.05150.36149.416,470,600
Jan 29, 2020149.45151.19149.13150.54149.596,288,600
Jan 28, 2020148.46150.57148.15149.50148.557,336,600
Jan 27, 2020147.52149.46147.00148.75147.817,587,100
Jan 24, 2020148.58148.95147.93148.32147.389,051,900
Jan 23, 2020148.04148.77146.76148.53147.598,671,900
Jan 22, 2020146.70149.18146.00148.25147.3110,305,300
Jan 21, 2020148.58150.17148.50149.27148.329,543,900
Jan 17, 2020148.41149.41147.93149.17148.229,083,600
Jan 16, 2020147.42148.84146.20148.20147.266,476,000
Jan 15, 2020146.40147.40146.24147.01146.084,960,300
Jan 14, 2020145.05146.61144.73146.52145.597,037,500
Jan 13, 2020145.48145.79144.72145.70144.784,593,200
Jan 10, 2020145.75146.18144.90145.06144.145,042,600
Jan 09, 2020145.76146.03144.99145.39144.476,112,700
Jan 08, 2020144.87145.98143.70144.96144.046,605,800
Jan 07, 2020144.01145.45141.38144.98144.067,382,900
Jan 06, 2020144.00144.20142.85144.10143.197,731,300
Jan 03, 2020143.50145.37143.00144.28143.375,752,400
Jan 02, 2020145.87146.02145.08145.97145.055,777,000
Dec 31, 2019145.10146.01144.78145.87144.954,435,000
Dec 30, 2019145.78146.20145.03145.30144.382,923,300
Dec 27, 2019146.20146.55145.54145.75144.833,432,700
Dec 26, 2019145.97146.18145.16145.83144.913,019,300
Dec 24, 2019146.00146.01145.26145.93145.014,238,900
Dec 23, 2019145.74146.76145.34146.44145.516,558,700
Dec 20, 2019146.88147.84144.80146.06145.1314,532,800
Dec 19, 2019143.89145.88143.61145.35144.439,414,700
Dec 18, 2019143.72143.88142.74143.19142.287,849,200
Dec 17, 2019143.00144.05142.52143.56142.6510,722,400
Dec 16, 2019141.73142.85141.49141.79140.895,353,100
Dec 13, 2019141.10141.80140.31141.38140.484,257,200
Dec 12, 2019141.32142.06140.73141.34140.445,012,400
Dec 11, 2019140.93141.98140.63140.98140.096,631,500
Dec 10, 2019140.80141.00139.91139.99139.105,310,300
Dec 09, 2019140.39140.81140.06140.50139.614,241,000
Dec 06, 2019139.46141.58139.46140.38139.496,640,400
Dec 05, 2019139.35139.75137.95139.56138.685,472,900
Dec 04, 2019138.50139.74138.04139.38138.507,257,300
Dec 03, 2019136.91137.45136.16137.16136.295,741,400
Dec 02, 2019137.72137.85136.85137.36136.494,717,100
Nov 29, 2019137.60138.27136.94137.49136.623,278,900
Nov 27, 2019137.16138.25136.90137.75136.885,523,000
Nov 26, 2019136.47137.34135.15137.17136.3010,636,500
Nov 25, 2019137.06137.65136.24137.18136.316,111,900
Nov 25, 20190.95 Dividend
Nov 22, 2019136.65138.63136.50138.07136.259,235,800
Nov 21, 2019135.94136.85135.00136.44134.646,424,900
Nov 20, 2019135.11136.34134.07135.94134.157,594,400
Nov 19, 2019135.00135.19134.21134.82133.045,192,200
Nov 18, 2019134.22135.69132.66134.83133.059,291,800
Nov 15, 2019131.25134.97130.78134.94133.1610,495,100
Nov 14, 2019131.03131.36130.14130.96129.234,217,500
Nov 13, 2019131.04131.49130.72131.27129.545,885,400
Nov 12, 2019132.00132.09131.02131.35129.625,228,700
Nov 11, 2019132.27132.52131.33131.98130.244,371,400
Nov 08, 2019131.30133.04130.97133.00131.255,003,000
Nov 07, 2019131.73132.38131.01131.43129.705,873,700
Nov 06, 2019130.42131.48129.70130.96129.235,450,000
Nov 05, 2019130.53131.47129.68130.42128.706,257,300
Nov 04, 2019131.80131.95130.09130.23128.516,140,300
Nov 01, 2019132.05133.00131.14131.20129.475,541,800
Oct 31, 2019132.38132.84130.89132.04130.307,686,600
Oct 30, 2019133.30133.53131.73132.84131.099,627,600
Oct 29, 2019129.70129.97128.56129.12127.424,506,300
Oct 28, 2019128.62130.00128.51129.18127.487,875,900
Oct 25, 2019127.83129.10127.31128.35126.666,947,300
Oct 24, 2019130.42130.58126.10127.50125.8212,111,600
Oct 23, 2019129.66130.48129.07129.90128.196,693,400
Oct 22, 2019128.76130.54128.09129.20127.507,613,700
Oct 21, 2019128.67129.67127.06128.02126.3313,823,600
Oct 18, 2019133.31134.39127.70127.70126.0225,868,700
Oct 17, 2019135.96137.49135.65136.17134.388,434,000
Oct 16, 2019134.90136.59133.80135.17133.3912,434,200
Oct 15, 2019133.00134.25132.10132.84131.0910,008,800
Oct 14, 2019131.36131.36130.42130.72129.005,700,000
Oct 11, 2019131.14132.62130.82131.33129.607,161,400
Oct 10, 2019128.95130.12128.63129.06127.365,119,700
Oct 09, 2019131.14131.25128.52129.22127.527,787,700
Oct 08, 2019132.45133.26131.49131.84130.107,870,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...