JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2018120.66123.17120.57122.57122.578,569,190
Jun 18, 2018121.61121.81120.25121.32121.326,673,000
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
Mar 28, 2018127.63129.02127.21127.45126.516,868,500
Mar 27, 2018127.11129.10126.39127.21126.277,789,900
Mar 26, 2018126.41127.54125.21127.39126.458,358,200
Mar 23, 2018127.63127.80124.90125.10124.188,452,500
Mar 22, 2018130.47130.68127.10127.38126.447,560,100
Mar 21, 2018131.40132.78130.66131.19130.225,158,700
Mar 20, 2018130.78131.78129.38131.21130.246,214,300
Mar 19, 2018133.35133.47129.36130.24129.286,017,000
Mar 16, 2018133.16134.40132.10133.68132.7014,233,500
Mar 15, 2018132.55134.24132.47133.06132.086,147,200
Mar 14, 2018135.24135.70131.90132.32131.356,770,600
Mar 13, 2018133.80135.39133.45134.35133.369,152,300
Mar 12, 2018133.80134.23132.32132.63131.654,942,000
Mar 09, 2018132.51133.82131.56133.80132.817,557,800
Mar 08, 2018129.33132.30129.33132.06131.096,423,400
Mar 07, 2018127.48129.33127.27129.04128.096,391,700
Mar 06, 2018130.00130.20127.92128.22127.285,546,500
Mar 05, 2018128.63130.30128.18129.79128.835,799,800
Mar 02, 2018126.91129.11126.91128.82127.876,910,400
Mar 01, 2018129.11130.12126.52127.28126.349,424,000
Feb 28, 2018131.95132.33129.87129.88128.927,985,900
Feb 27, 2018132.21133.09131.60131.67130.707,158,600
Feb 26, 2018131.71133.41131.00132.07131.106,684,400
Feb 26, 20180.84 Dividend
Feb 23, 2018130.09132.08130.02132.02130.215,126,800
Feb 22, 2018130.10131.02129.48129.91128.135,732,200
Feb 21, 2018130.80132.43129.86129.91128.136,578,000
Feb 20, 2018132.87133.45130.66130.87129.086,563,500
Feb 16, 2018130.96134.45130.84133.15131.337,970,100
Feb 15, 2018130.10131.28129.40131.23129.445,606,400
Feb 14, 2018129.44130.01128.39129.67127.906,259,700
Feb 13, 2018129.21130.60128.70129.96128.186,339,000
Feb 12, 2018130.00131.32127.68130.27128.499,963,900
Feb 09, 2018127.52130.92125.44129.53127.7615,030,900
Feb 08, 2018130.91131.25126.11126.36124.6311,680,200
Feb 07, 2018131.89133.43131.35131.42129.6210,550,400
Feb 06, 2018130.01132.99128.00131.83130.0319,193,500
Feb 05, 2018136.58137.00122.15130.39128.6119,954,100
Feb 02, 2018139.02140.36137.38137.68135.809,262,500
Feb 01, 2018137.53140.67137.00140.02138.109,393,600
Jan 31, 2018142.57142.57138.10138.19136.3013,137,400
Jan 30, 2018143.40143.82142.43142.43140.488,376,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...