JNJ - Johnson & Johnson

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2018134.750137.990134.750135.760135.7606,812,124
Oct 15, 2018133.880135.300133.510133.950133.9506,377,800
Oct 12, 2018134.400134.410132.230133.870133.8706,998,000
Oct 11, 2018137.910138.660132.880133.840133.84011,603,200
Oct 10, 2018139.350140.460137.730137.730137.7307,265,600
Oct 09, 2018138.740139.620137.810139.200139.2004,475,300
Oct 08, 2018138.900139.680138.620139.390139.3905,174,100
Oct 05, 2018139.800140.250138.560139.100139.1004,309,300
Oct 04, 2018138.550139.530137.320139.350139.3504,738,700
Oct 03, 2018140.540141.270138.880139.030139.0305,411,800
Oct 02, 2018139.790140.730139.650140.480140.4806,439,100
Oct 01, 2018138.260139.850138.000139.690139.6904,871,800
Sep 28, 2018138.100138.560137.410138.170138.1706,638,500
Sep 27, 2018138.450139.580137.570138.220138.2206,450,500
Sep 26, 2018138.950140.000137.960138.160138.1607,133,300
Sep 25, 2018140.530140.960138.400138.640138.6407,982,800
Sep 24, 2018142.100142.500140.230140.470140.4706,708,000
Sep 21, 2018142.180143.130141.690142.880142.88013,283,400
Sep 20, 2018140.820142.140140.510141.980141.9805,019,300
Sep 19, 2018140.760140.990140.050140.460140.4605,049,900
Sep 18, 2018140.270140.840139.830140.540140.5404,581,200
Sep 17, 2018139.330140.400139.180139.960139.9605,295,500
Sep 14, 2018140.000140.350139.100139.490139.4904,534,800
Sep 13, 2018139.890140.480139.020139.890139.8906,456,100
Sep 12, 2018138.900139.990138.560139.360139.3606,767,700
Sep 11, 2018137.640138.910137.220138.510138.5107,856,800
Sep 10, 2018137.530138.470137.060137.210137.2104,892,200
Sep 07, 2018136.780137.690135.750137.320137.3206,375,200
Sep 06, 2018135.500137.310135.180136.870136.8706,562,000
Sep 05, 2018133.480135.940133.460135.860135.8606,174,800
Sep 04, 2018134.690134.750133.440133.720133.7204,406,800
Aug 31, 2018134.600135.000133.970134.690134.6906,139,500
Aug 30, 2018134.700135.600134.600134.950134.9504,821,900
Aug 29, 2018134.320134.940133.940134.860134.8604,648,700
Aug 28, 2018134.780134.900133.890134.320134.3206,037,500
Aug 27, 2018135.500136.050134.210134.920134.9204,325,900
Aug 27, 20180.9 Dividend
Aug 24, 2018135.110136.150134.830135.950135.0504,809,400
Aug 23, 2018134.610135.490134.100135.110134.2165,057,600
Aug 22, 2018135.560135.680134.420134.610133.7194,688,400
Aug 21, 2018137.000137.430135.300135.350134.4545,832,100
Aug 20, 2018134.930137.120134.000136.880135.9747,935,000
Aug 17, 2018132.450135.000132.190134.470133.5806,700,900
Aug 16, 2018131.020132.880130.570132.480131.6037,861,500
Aug 15, 2018129.750130.740128.930130.430129.5675,377,300
Aug 14, 2018129.670130.470129.350129.500128.6434,542,800
Aug 13, 2018130.720130.900129.850130.220129.3583,760,900
Aug 10, 2018131.190131.630130.260130.750129.8844,324,000
Aug 09, 2018131.540131.720130.670131.200130.3314,057,800
Aug 08, 2018131.490131.800130.890131.170130.3023,721,500
Aug 07, 2018131.880132.170131.300131.460130.5904,664,600
Aug 06, 2018131.640132.530131.010132.020131.1465,840,000
Aug 03, 2018131.180132.700130.900131.950131.0766,498,700
Aug 02, 2018132.890133.000131.090131.250130.3816,563,300
Aug 01, 2018132.390132.960132.080132.640131.7625,770,400
Jul 31, 2018132.280132.640131.770132.520131.6437,598,900
Jul 30, 2018131.780132.490131.250132.170131.29511,013,100
Jul 27, 2018129.980132.270129.940131.550130.6796,620,400
Jul 26, 2018129.900131.220129.850130.280129.4187,640,600
Jul 25, 2018129.140129.230127.650128.620127.7696,523,000
Jul 24, 2018127.240129.620127.150129.360128.5047,158,800
Jul 23, 2018125.750126.680125.450126.630125.7924,631,100
Jul 20, 2018125.300126.140125.120125.850125.0175,835,500
Jul 19, 2018127.530127.700125.870125.940125.1065,984,600
Jul 18, 2018128.810129.050127.170127.800126.9547,152,000
Jul 17, 2018128.530130.540127.560129.110128.25512,858,700
Jul 16, 2018126.000126.100124.160124.690123.8657,314,400
Jul 13, 2018125.320127.500125.320125.930125.0968,250,200
Jul 12, 2018127.710128.210127.170127.760126.9146,199,000
Jul 11, 2018127.410127.440126.060126.240125.4044,827,400
Jul 10, 2018126.370127.520126.110127.380126.5375,075,600
Jul 09, 2018126.220126.750125.600126.050125.2166,706,100
Jul 06, 2018125.160125.920124.610125.750124.9187,297,900
Jul 05, 2018123.600125.120123.230125.000124.1727,319,100
Jul 03, 2018121.650123.460121.260122.710121.8984,248,100
Jul 02, 2018121.340121.730120.110121.580120.7755,481,400
Jun 29, 2018122.240123.180121.190121.340120.5377,308,700
Jun 28, 2018121.780122.410121.070122.000121.1925,296,800
Jun 27, 2018122.130122.970121.450121.610120.8055,666,000
Jun 26, 2018122.490122.890121.600122.350121.5405,496,400
Jun 25, 2018122.820123.430121.510122.590121.7788,170,500
Jun 22, 2018121.680123.380121.650122.840122.0279,501,400
Jun 21, 2018121.830122.240121.110121.450120.6464,417,200
Jun 20, 2018122.420122.660121.660122.040121.2326,277,200
Jun 19, 2018120.660123.170120.570122.570121.7598,572,400
Jun 18, 2018121.610121.810120.250121.320120.5176,787,400
Jun 15, 2018122.100122.730121.240122.610121.79813,173,500
Jun 14, 2018122.710123.150122.090122.410121.6005,239,200
Jun 13, 2018123.150124.090122.460122.630121.8185,836,900
Jun 12, 2018123.160123.180121.950122.540121.7295,227,300
Jun 11, 2018124.270124.340122.550122.660121.8485,571,400
Jun 08, 2018123.360124.850123.330124.060123.2396,208,100
Jun 07, 2018123.000123.490122.270123.330122.5147,414,100
Jun 06, 2018121.970122.790121.460122.790121.9776,799,300
Jun 05, 2018122.050122.560120.900121.480120.6765,125,400
Jun 04, 2018121.850122.370121.020121.950121.1434,851,100
Jun 01, 2018120.380121.320119.970121.260120.4575,729,900
May 31, 2018120.920121.250119.540119.620118.82810,337,500
May 30, 2018120.120121.580119.540120.970120.1696,423,700
May 29, 2018120.500120.800118.620119.400118.6109,790,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...