JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018128.00128.30126.17126.66126.667,510,600
Apr 19, 2018127.63128.27126.89127.55127.555,959,500
Apr 18, 2018129.69129.90126.94127.72127.729,383,600
Apr 17, 2018132.11132.20128.81130.54130.5411,008,700
Apr 16, 2018131.41132.88131.28131.76131.766,379,600
Apr 13, 2018131.09131.42129.63130.62130.624,742,300
Apr 12, 2018130.09131.31129.86130.43130.434,559,800
Apr 11, 2018129.14130.35129.03129.63129.634,575,400
Apr 10, 2018130.25130.91129.29130.25130.256,019,300
Apr 09, 2018128.65131.14127.68129.48129.486,395,800
Apr 06, 2018130.22130.64126.41128.10128.106,399,300
Apr 05, 2018130.41131.20129.50130.71130.715,621,700
Apr 04, 2018126.90131.12126.39130.41130.417,717,100
Apr 03, 2018125.18128.49124.68128.35128.358,035,000
Apr 02, 2018127.82127.88123.54124.56124.568,916,900
Mar 29, 2018127.97128.76126.82128.15128.156,119,400
Mar 28, 2018127.63129.02127.21127.45127.456,868,500
Mar 27, 2018127.11129.10126.39127.21127.217,789,900
Mar 26, 2018126.41127.54125.21127.39127.398,358,200
Mar 23, 2018127.63127.80124.90125.10125.108,452,500
Mar 22, 2018130.47130.68127.10127.38127.387,560,100
Mar 21, 2018131.40132.78130.66131.19131.195,158,700
Mar 20, 2018130.78131.78129.38131.21131.216,214,300
Mar 19, 2018133.35133.47129.36130.24130.246,017,000
Mar 16, 2018133.16134.40132.10133.68133.6814,233,500
Mar 15, 2018132.55134.24132.47133.06133.066,147,200
Mar 14, 2018135.24135.70131.90132.32132.326,770,600
Mar 13, 2018133.80135.39133.45134.35134.359,152,300
Mar 12, 2018133.80134.23132.32132.63132.634,942,000
Mar 09, 2018132.51133.82131.56133.80133.807,557,800
Mar 08, 2018129.33132.30129.33132.06132.066,423,400
Mar 07, 2018127.48129.33127.27129.04129.046,391,700
Mar 06, 2018130.00130.20127.92128.22128.225,546,500
Mar 05, 2018128.63130.30128.18129.79129.795,799,800
Mar 02, 2018126.91129.11126.91128.82128.826,910,400
Mar 01, 2018129.11130.12126.52127.28127.289,424,000
Feb 28, 2018131.95132.33129.87129.88129.887,985,900
Feb 27, 2018132.21133.09131.60131.67131.677,158,600
Feb 26, 2018131.71133.41131.00132.07132.076,684,400
Feb 26, 20180.84 Dividend
Feb 23, 2018130.09132.08130.02132.02131.185,126,800
Feb 22, 2018130.10131.02129.48129.91129.085,732,200
Feb 21, 2018130.80132.43129.86129.91129.086,578,000
Feb 20, 2018132.87133.45130.66130.87130.046,563,500
Feb 16, 2018130.96134.45130.84133.15132.307,970,100
Feb 15, 2018130.10131.28129.40131.23130.405,606,400
Feb 14, 2018129.44130.01128.39129.67128.846,259,700
Feb 13, 2018129.21130.60128.70129.96129.136,339,000
Feb 12, 2018130.00131.32127.68130.27129.449,963,900
Feb 09, 2018127.52130.92125.44129.53128.7115,030,900
Feb 08, 2018130.91131.25126.11126.36125.5611,680,200
Feb 07, 2018131.89133.43131.35131.42130.5810,550,400
Feb 06, 2018130.01132.99128.00131.83130.9919,193,500
Feb 05, 2018136.58137.00122.15130.39129.5619,954,100
Feb 02, 2018139.02140.36137.38137.68136.809,262,500
Feb 01, 2018137.53140.67137.00140.02139.139,393,600
Jan 31, 2018142.57142.57138.10138.19137.3113,137,400
Jan 30, 2018143.40143.82142.43142.43141.528,376,100
Jan 29, 2018144.85144.94143.53143.68142.778,013,400
Jan 26, 2018144.50145.60144.13145.33144.418,065,600
Jan 25, 2018142.31144.66142.21144.40143.487,938,800
Jan 24, 2018143.50143.56141.80142.07141.1713,034,400
Jan 23, 2018146.96147.44141.62141.83140.9317,473,600
Jan 22, 2018147.01148.14146.72148.14147.207,010,400
Jan 19, 2018147.46147.65146.42147.36146.428,738,800
Jan 18, 2018146.93147.44145.97146.92145.995,554,800
Jan 17, 2018147.84148.32145.48146.98146.0410,619,700
Jan 16, 2018146.42148.06146.03146.86145.938,804,000
Jan 12, 2018144.99146.42144.90145.76144.835,450,600
Jan 11, 2018144.13144.90143.69144.79143.874,962,200
Jan 10, 2018143.55144.16143.32143.97143.056,558,600
Jan 09, 2018142.37145.68142.26144.14143.228,897,000
Jan 08, 2018141.70142.00140.92141.89140.995,129,800
Jan 05, 2018140.69141.82140.28141.71140.816,158,800
Jan 04, 2018140.45141.14140.22140.55139.664,837,600
Jan 03, 2018139.36140.68138.90140.56139.675,350,500
Jan 02, 2018139.66139.95138.72139.23138.346,842,100
Dec 29, 2017140.98141.21139.58139.72138.834,452,900
Dec 28, 2017140.70141.00140.33140.56139.672,485,000
Dec 27, 2017140.42141.15140.20140.57139.683,753,600
Dec 26, 2017140.46140.54139.68140.09139.203,271,100
Dec 22, 2017141.00141.35140.04140.12139.234,665,600
Dec 21, 2017141.59142.17141.02141.06140.166,284,700
Dec 20, 2017142.26142.58141.08141.16140.266,289,800
Dec 19, 2017141.89142.38141.36141.78140.886,580,100
Dec 18, 2017142.56143.80141.40141.80140.905,833,200
Dec 15, 2017142.48143.14141.78142.46141.5512,517,000
Dec 14, 2017143.52143.62141.61141.65140.755,337,900
Dec 13, 2017142.50143.43142.21142.89141.986,118,400
Dec 12, 2017142.60143.57142.04142.60141.698,016,700
Dec 11, 2017140.90141.17139.83141.14140.244,358,600
Dec 08, 2017140.00140.76139.80140.59139.705,101,300
Dec 07, 2017140.01141.50139.26140.01139.124,713,100
Dec 06, 2017140.84141.96140.19141.06140.165,591,700
Dec 05, 2017139.79140.81139.20139.67138.786,745,300
Dec 04, 2017140.62141.50138.93139.01138.135,916,700
Dec 01, 2017139.57140.53138.60139.98139.095,990,500
Nov 30, 2017140.06140.28138.48139.33138.448,941,900
Nov 29, 2017140.22140.63138.95139.81138.925,851,400
Nov 28, 2017138.30140.53138.25140.02139.135,052,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...