JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018132.45135.00132.19134.47134.476,700,900
Aug 16, 2018131.02132.88130.57132.48132.487,861,500
Aug 15, 2018129.75130.74128.93130.43130.435,377,300
Aug 14, 2018129.67130.47129.35129.50129.504,542,800
Aug 13, 2018130.72130.90129.85130.22130.223,760,900
Aug 10, 2018131.19131.63130.26130.75130.754,324,000
Aug 09, 2018131.54131.72130.67131.20131.204,057,800
Aug 08, 2018131.49131.80130.89131.17131.173,721,500
Aug 07, 2018131.88132.17131.30131.46131.464,664,600
Aug 06, 2018131.64132.53131.01132.02132.025,840,000
Aug 03, 2018131.18132.70130.90131.95131.956,498,700
Aug 02, 2018132.89133.00131.09131.25131.256,563,300
Aug 01, 2018132.39132.96132.08132.64132.645,770,400
Jul 31, 2018132.28132.64131.77132.52132.527,598,900
Jul 30, 2018131.78132.49131.25132.17132.1711,013,100
Jul 27, 2018129.98132.27129.94131.55131.556,620,400
Jul 26, 2018129.90131.22129.85130.28130.287,640,600
Jul 25, 2018129.14129.23127.65128.62128.626,523,000
Jul 24, 2018127.24129.62127.15129.36129.367,158,800
Jul 23, 2018125.75126.68125.45126.63126.634,631,100
Jul 20, 2018125.30126.14125.12125.85125.855,835,500
Jul 19, 2018127.53127.70125.87125.94125.945,984,600
Jul 18, 2018128.81129.05127.17127.80127.807,152,000
Jul 17, 2018128.53130.54127.56129.11129.1112,858,700
Jul 16, 2018126.00126.10124.16124.69124.697,314,400
Jul 13, 2018125.32127.50125.32125.93125.938,250,200
Jul 12, 2018127.71128.21127.17127.76127.766,199,000
Jul 11, 2018127.41127.44126.06126.24126.244,827,400
Jul 10, 2018126.37127.52126.11127.38127.385,075,600
Jul 09, 2018126.22126.75125.60126.05126.056,706,100
Jul 06, 2018125.16125.92124.61125.75125.757,297,900
Jul 05, 2018123.60125.12123.23125.00125.007,319,100
Jul 03, 2018121.65123.46121.26122.71122.714,248,100
Jul 02, 2018121.34121.73120.11121.58121.585,481,400
Jun 29, 2018122.24123.18121.19121.34121.347,308,700
Jun 28, 2018121.78122.41121.07122.00122.005,296,800
Jun 27, 2018122.13122.97121.45121.61121.615,666,000
Jun 26, 2018122.49122.89121.60122.35122.355,496,400
Jun 25, 2018122.82123.43121.51122.59122.598,170,500
Jun 22, 2018121.68123.38121.65122.84122.849,501,400
Jun 21, 2018121.83122.24121.11121.45121.454,417,200
Jun 20, 2018122.42122.66121.66122.04122.046,277,200
Jun 19, 2018120.66123.17120.57122.57122.578,572,400
Jun 18, 2018121.61121.81120.25121.32121.326,787,400
Jun 15, 2018122.10122.73121.24122.61122.6113,173,500
Jun 14, 2018122.71123.15122.09122.41122.415,239,200
Jun 13, 2018123.15124.09122.46122.63122.635,836,900
Jun 12, 2018123.16123.18121.95122.54122.545,227,300
Jun 11, 2018124.27124.34122.55122.66122.665,571,400
Jun 08, 2018123.36124.85123.33124.06124.066,208,100
Jun 07, 2018123.00123.49122.27123.33123.337,414,100
Jun 06, 2018121.97122.79121.46122.79122.796,799,300
Jun 05, 2018122.05122.56120.90121.48121.485,125,400
Jun 04, 2018121.85122.37121.02121.95121.954,851,100
Jun 01, 2018120.38121.32119.97121.26121.265,729,900
May 31, 2018120.92121.25119.54119.62119.6210,337,500
May 30, 2018120.12121.58119.54120.97120.976,423,700
May 29, 2018120.50120.80118.62119.40119.409,790,600
May 25, 2018121.56122.80121.13121.47121.474,594,800
May 25, 20180.9 Dividend
May 24, 2018123.22123.39121.55122.25121.356,893,500
May 23, 2018122.87123.97122.74123.45122.544,930,400
May 22, 2018123.80124.24122.76122.91122.017,172,700
May 21, 2018124.62124.99123.32123.72122.815,558,700
May 18, 2018123.78124.44123.28124.24123.335,433,900
May 17, 2018125.49125.59123.55123.85122.946,473,400
May 16, 2018125.44125.90125.00125.35124.433,818,100
May 15, 2018125.54125.83124.40125.13124.215,875,700
May 14, 2018127.35127.61125.60126.06125.136,101,600
May 11, 2018125.77127.60125.76127.24126.305,716,700
May 10, 2018124.22126.05124.00125.35124.434,948,000
May 09, 2018122.99124.05122.53123.51122.606,808,600
May 08, 2018122.86123.49121.69122.61121.715,951,800
May 07, 2018124.14125.24123.32123.59122.686,707,900
May 04, 2018122.60124.51121.80124.19123.286,127,600
May 03, 2018123.30123.69121.28123.03122.127,282,900
May 02, 2018125.52126.18123.20123.50122.597,390,800
May 01, 2018126.32126.64124.97126.01125.085,122,600
Apr 30, 2018128.86128.98126.49126.49125.568,219,400
Apr 27, 2018127.73128.79127.50128.27127.334,266,800
Apr 26, 2018126.62129.22126.62128.01127.078,211,100
Apr 25, 2018125.91126.85125.28126.76125.835,859,600
Apr 24, 2018126.94127.46125.31126.19125.266,577,500
Apr 23, 2018126.88127.30125.78126.83125.907,501,900
Apr 20, 2018128.00128.30126.17126.66125.737,743,900
Apr 19, 2018127.63128.27126.89127.55126.615,959,500
Apr 18, 2018129.69129.90126.94127.72126.789,383,600
Apr 17, 2018132.11132.20128.81130.54129.5811,008,700
Apr 16, 2018131.41132.88131.28131.76130.796,379,600
Apr 13, 2018131.09131.42129.63130.62129.664,742,300
Apr 12, 2018130.09131.31129.86130.43129.474,559,800
Apr 11, 2018129.14130.35129.03129.63128.684,575,400
Apr 10, 2018130.25130.91129.29130.25129.296,019,300
Apr 09, 2018128.65131.14127.68129.48128.536,395,800
Apr 06, 2018130.22130.64126.41128.10127.166,399,300
Apr 05, 2018130.41131.20129.50130.71129.755,621,700
Apr 04, 2018126.90131.12126.39130.41129.457,717,100
Apr 03, 2018125.18128.49124.68128.35127.418,035,000
Apr 02, 2018127.82127.88123.54124.56123.648,916,900
Mar 29, 2018127.97128.76126.82128.15127.216,119,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...