JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019142.42143.70142.09143.06143.065,894,200
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, 2019140.35140.43139.58139.84138.894,215,200
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, 2019136.00136.79135.80136.52135.595,038,400
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
Apr 02, 2019139.01139.01136.91137.71136.775,517,800
Apr 01, 2019139.99140.29138.74138.98138.045,885,200
Mar 29, 2019139.28139.88138.88139.79138.847,168,400
Mar 28, 2019139.06139.46138.71138.88137.944,602,100
Mar 27, 2019138.59139.48138.07138.70137.766,764,900
Mar 26, 2019136.93139.27136.93138.57137.634,758,600
Mar 25, 2019136.91137.01135.74136.61135.684,500,300
Mar 22, 2019137.75138.39136.86136.91135.986,528,800
Mar 21, 2019137.00138.78136.95138.10137.165,765,100
Mar 20, 2019138.33138.51136.65137.29136.365,475,700
Mar 19, 2019137.61138.82137.47138.44137.505,882,500
Mar 18, 2019137.65137.78136.72137.17136.247,369,600
Mar 15, 2019138.00138.26136.83137.60136.6611,922,500
Mar 14, 2019138.34138.80137.94138.02137.088,493,600
Mar 13, 2019139.59139.84139.02139.41138.466,446,900
Mar 12, 2019138.65140.00138.50139.18138.235,552,900
Mar 11, 2019138.11139.03137.52138.56137.626,150,400
Mar 08, 2019138.09139.30136.42138.06137.127,046,700
Mar 07, 2019138.53139.12137.70138.24137.306,100,400
Mar 06, 2019139.47139.65138.60139.09138.146,236,900
Mar 05, 2019138.81139.14138.36138.77137.836,568,900
Mar 04, 2019138.85139.41137.51138.48137.548,377,700
Mar 01, 2019137.22138.61137.01138.35137.415,641,600
Feb 28, 2019135.95137.95135.69136.64135.7110,133,200
Feb 27, 2019135.52136.25135.39135.87134.954,378,100
Feb 26, 2019136.44136.96136.05136.11135.195,106,900
Feb 25, 2019136.35137.49135.86136.20135.276,846,600
Feb 25, 20190.9 Dividend
Feb 22, 2019135.29136.64134.82136.60134.785,223,900
Feb 21, 2019134.98135.79134.27135.42133.616,665,500
Feb 20, 2019135.97136.73135.73136.35134.536,089,800
Feb 19, 2019136.14136.38135.63135.69133.885,935,500
Feb 15, 2019135.19136.41135.01136.38134.566,665,000
Feb 14, 2019134.30134.82133.35134.31132.523,910,400
Feb 13, 2019134.07134.98133.21134.45132.667,902,200
Feb 12, 2019132.08134.30132.08134.16132.376,262,300
Feb 11, 2019132.31132.67131.26132.00130.244,962,200
Feb 08, 2019131.95132.46131.54132.40130.634,436,700
Feb 07, 2019132.45132.64131.53132.05130.296,085,300
Feb 06, 2019133.08133.57132.30133.00131.235,066,100
Feb 05, 2019133.52133.88132.75132.88131.116,449,800
Feb 04, 2019133.96134.15132.21132.88131.117,759,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...