Advertisement
U.S. markets open in 1 hour 58 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
156.76-1.42 (-0.90%)
At close: 04:00PM EDT
156.84 +0.08 (+0.05%)
Pre-Market: 07:16AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024158.57158.69156.50156.76156.766,598,600
Mar 15, 2024158.06159.19157.10158.18158.1813,165,500
Mar 14, 2024160.94161.54158.69159.21159.216,988,300
Mar 13, 2024162.53162.68159.81161.10161.106,260,000
Mar 12, 2024161.58163.11161.13162.74162.748,018,700
Mar 11, 2024159.49161.32158.88161.23161.234,620,800
Mar 08, 2024158.87160.39158.43159.52159.525,283,200
Mar 07, 2024160.00160.36158.24158.87158.875,188,700
Mar 06, 2024159.46160.93159.22159.34159.345,773,700
Mar 05, 2024160.62161.24159.20159.97159.978,298,200
Mar 04, 2024161.32161.61158.27159.84159.848,532,900
Mar 01, 2024161.83162.57161.09162.12162.125,668,000
Feb 29, 2024162.00162.19160.94161.38161.389,849,100
Feb 28, 2024161.00161.61160.29161.55161.556,071,100
Feb 27, 2024160.34161.04159.64160.98160.985,078,600
Feb 26, 2024161.80162.01160.57160.79160.795,465,400
Feb 23, 2024160.88162.25160.16161.84161.846,726,000
Feb 22, 2024158.98160.74157.77160.45160.458,065,000
Feb 21, 2024158.02158.69157.13158.68158.687,473,300
Feb 20, 2024156.56158.61156.44157.86157.869,501,700
Feb 16, 2024156.60157.26155.67156.55156.558,540,700
Feb 16, 20241.19 Dividend
Feb 15, 2024155.98158.48155.89157.92156.737,462,500
Feb 14, 2024156.35156.46154.84155.74154.579,098,800
Feb 13, 2024157.64158.45155.75156.47155.298,621,000
Feb 12, 2024156.58158.41156.35157.85156.666,701,500
Feb 09, 2024156.27157.20155.67156.76155.586,529,200
Feb 08, 2024157.34157.34155.31156.40155.229,755,000
Feb 07, 2024157.80159.37157.69157.98156.798,690,300
Feb 06, 2024155.83158.73155.60158.06156.879,229,900
Feb 05, 2024156.61156.89155.34155.80154.639,121,600
Feb 02, 2024157.97158.31155.94156.61155.438,295,500
Feb 01, 2024158.16158.49157.05158.36157.178,012,000
Jan 31, 2024160.40160.62158.67158.90157.708,256,800
Jan 30, 2024159.35159.76158.13158.77157.577,200,500
Jan 29, 2024159.01160.07158.96159.36158.166,483,200
Jan 26, 2024160.43160.74159.36159.50158.305,591,900
Jan 25, 2024159.00159.62158.47159.56158.365,478,900
Jan 24, 2024159.75160.60158.16158.96157.767,247,900
Jan 23, 2024159.66160.51156.91159.81158.619,149,800
Jan 22, 2024162.00163.58161.34162.47161.256,824,200
Jan 19, 2024161.15161.92160.28161.68160.467,055,800
Jan 18, 2024160.00161.37159.69161.21160.005,368,500
Jan 17, 2024160.25161.30159.87160.43159.225,072,100
Jan 16, 2024161.57162.25160.18160.52159.316,923,200
Jan 12, 2024161.84162.47161.69162.39161.174,496,500
Jan 11, 2024162.07162.20160.78161.15159.944,946,000
Jan 10, 2024161.82162.62161.20161.87160.654,945,100
Jan 09, 2024161.63163.28160.60161.63160.416,357,000
Jan 08, 2024161.10161.66159.61161.53160.316,569,800
Jan 05, 2024160.50161.34159.47161.13159.925,602,500
Jan 04, 2024161.59161.98160.42160.63159.426,766,600
Jan 03, 2024160.64161.44159.80160.97159.768,232,000
Jan 02, 2024156.93161.64156.79159.97158.769,622,100
Dec 29, 2023156.51156.90155.98156.74155.564,311,100
Dec 28, 2023156.00157.24155.99156.58155.404,377,500
Dec 27, 2023155.50156.52155.42156.35155.175,288,100
Dec 26, 2023155.00156.35154.85156.14154.964,170,000
Dec 22, 2023155.25156.53155.02155.46154.293,798,500
Dec 21, 2023153.69155.13153.30154.84153.674,598,600
Dec 20, 2023156.54156.66153.11153.27152.127,008,300
Dec 19, 2023155.30156.50154.94156.46155.286,651,500
Dec 18, 2023155.21156.44154.76155.44154.277,231,400
Dec 15, 2023155.49156.69153.76155.16153.9921,712,500
Dec 14, 2023156.47157.16155.05156.87155.699,240,700
Dec 13, 2023153.66155.94151.77155.79154.6210,764,600
Dec 12, 2023155.00155.32153.65155.07153.905,324,400
Dec 11, 2023154.50155.48154.35155.06153.896,090,400
Dec 08, 2023155.42155.85153.84154.42153.266,253,700
Dec 07, 2023156.58156.58154.71155.40154.236,532,400
Dec 06, 2023158.52158.66156.17156.62155.446,642,900
Dec 05, 2023158.80159.63158.22158.55157.367,268,200
Dec 04, 2023158.00160.02158.00158.88157.688,920,300
Dec 01, 2023156.44158.46155.47158.38157.1910,342,500
Nov 30, 2023152.26155.14151.92154.66153.4912,481,900
Nov 29, 2023151.33152.20151.07152.11150.965,190,000
Nov 28, 2023151.40151.81150.84151.63150.495,909,000
Nov 27, 2023152.29152.32150.97151.28150.146,449,700
Nov 24, 2023150.86152.68150.86152.50151.353,351,400
Nov 22, 2023151.63152.04150.39150.82149.684,633,500
Nov 21, 2023150.10151.29149.61151.12149.985,916,300
Nov 20, 2023147.91150.40147.54149.91148.788,851,700
Nov 20, 20231.19 Dividend
Nov 17, 2023150.55150.79149.07149.79147.487,023,300
Nov 16, 2023149.50150.17148.64150.10147.796,875,600
Nov 15, 2023147.35149.42147.27148.80146.516,729,100
Nov 14, 2023147.64148.54146.97147.66145.386,713,600
Nov 13, 2023147.25147.90146.65147.63145.355,889,300
Nov 10, 2023148.25148.50145.64147.25144.986,930,700
Nov 09, 2023150.50150.50147.26147.42145.156,973,600
Nov 08, 2023151.35151.83150.34150.35148.035,460,000
Nov 07, 2023151.93152.25150.68150.90148.574,840,400
Nov 06, 2023151.78152.43151.37151.70149.364,851,400
Nov 03, 2023151.21152.27150.15151.34149.014,925,500
Nov 02, 2023147.71150.40147.54150.24147.925,349,100
Nov 01, 2023149.19149.76148.46148.69146.405,733,000
Oct 31, 2023147.54148.54146.64148.34146.057,576,900
Oct 30, 2023146.09147.24146.00147.03144.768,205,300
Oct 27, 2023148.49148.66144.95145.60143.3511,385,800
Oct 26, 2023151.97151.97148.88149.00146.707,612,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...