JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017138.30138.38136.60137.29137.293,917,000
Nov 21, 2017138.45139.26138.19138.34138.345,660,600
Nov 20, 2017138.15138.56137.74137.93137.934,266,300
Nov 17, 2017138.30138.86137.89138.00138.004,247,400
Nov 16, 2017139.42139.68138.64138.87138.874,193,800
Nov 15, 2017139.23139.83138.75139.10139.104,811,500
Nov 14, 2017139.57140.28138.92139.49139.494,078,200
Nov 13, 2017139.01140.02138.42139.76139.764,322,300
Nov 10, 2017140.13140.13138.61139.56139.564,240,800
Nov 09, 2017140.86141.41139.80140.35140.353,517,100
Nov 08, 2017139.70141.87139.46141.32141.324,440,700
Nov 07, 2017140.08140.15138.91139.77139.774,201,900
Nov 06, 2017140.01140.49139.72139.76139.764,220,700
Nov 03, 2017139.73140.40139.30140.08140.082,737,000
Nov 02, 2017140.11140.29139.11139.93139.933,494,100
Nov 01, 2017139.83140.59139.34139.98139.985,006,800
Oct 31, 2017140.02140.26138.98139.41139.414,832,100
Oct 30, 2017141.08141.21139.32140.00140.006,034,300
Oct 27, 2017141.00142.70140.20141.78141.785,140,100
Oct 26, 2017142.51143.75141.38141.81141.815,841,100
Oct 25, 2017141.16143.23140.96142.36142.366,563,600
Oct 24, 2017143.38143.38140.93141.64141.646,585,800
Oct 23, 2017142.13144.35142.08143.62143.626,686,000
Oct 20, 2017142.38143.62141.83142.40142.405,634,500
Oct 19, 2017140.71142.98140.54142.04142.049,181,300
Oct 18, 2017140.79141.58140.07140.68140.686,827,700
Oct 17, 2017137.67141.12137.06140.79140.7911,717,300
Oct 16, 2017136.45137.26135.54136.12136.125,120,100
Oct 13, 2017136.60137.42136.34136.43136.434,106,600
Oct 12, 2017136.34137.52136.02136.83136.835,172,800
Oct 11, 2017134.88137.08134.37136.65136.658,269,400
Oct 10, 2017133.56134.13132.92133.90133.904,184,600
Oct 09, 2017133.66133.82133.17133.45133.453,750,500
Oct 06, 2017133.00133.25132.48133.22133.222,469,500
Oct 05, 2017132.89133.31132.36133.19133.193,741,100
Oct 04, 2017132.40133.18132.10132.89132.893,589,000
Oct 03, 2017131.65132.40131.36132.10132.103,900,800
Oct 02, 2017130.16131.33130.02131.22131.224,492,900
Sep 29, 2017129.58130.47129.05130.01130.015,736,900
Sep 28, 2017129.91130.27129.29129.47129.473,992,700
Sep 27, 2017131.00131.09129.43129.75129.755,796,100
Sep 26, 2017131.50131.94130.82130.94130.944,516,200
Sep 25, 2017131.47131.76130.83131.17131.176,017,400
Sep 22, 2017131.99132.39131.27131.39131.394,334,900
Sep 21, 2017133.31133.82131.38131.75131.756,051,800
Sep 20, 2017133.25134.29132.34133.22133.228,705,500
Sep 19, 2017135.02135.79134.35135.22135.224,903,800
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, 2017132.00132.34130.87130.98130.984,854,400
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, 2017133.61133.97132.41132.52131.684,282,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...