JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2019139.00140.15137.67138.52138.529,477,800
Apr 16, 2019138.32140.70137.56138.02138.0210,745,700
Apr 15, 2019136.00136.79135.80136.52136.525,380,900
Apr 12, 2019135.22136.35134.75135.98135.985,756,800
Apr 11, 2019135.96136.18134.42135.21135.214,485,200
Apr 10, 2019135.89136.13135.33135.58135.584,194,100
Apr 09, 2019136.00136.26134.56135.57135.575,210,300
Apr 08, 2019136.05136.51135.70136.14136.144,329,600
Apr 05, 2019136.04136.58135.70136.18136.184,759,700
Apr 04, 2019136.87137.01135.13135.57135.575,844,600
Apr 03, 2019138.20138.24136.87137.17137.175,947,000
Apr 02, 2019139.01139.01136.91137.71137.715,517,800
Apr 01, 2019139.99140.29138.74138.98138.985,885,200
Mar 29, 2019139.28139.88138.88139.79139.797,168,400
Mar 28, 2019139.06139.46138.71138.88138.884,602,100
Mar 27, 2019138.59139.48138.07138.70138.706,764,900
Mar 26, 2019136.93139.27136.93138.57138.574,758,600
Mar 25, 2019136.91137.01135.74136.61136.614,500,300
Mar 22, 2019137.75138.39136.86136.91136.916,528,800
Mar 21, 2019137.00138.78136.95138.10138.105,765,100
Mar 20, 2019138.33138.51136.65137.29137.295,475,700
Mar 19, 2019137.61138.82137.47138.44138.445,882,500
Mar 18, 2019137.65137.78136.72137.17137.177,369,600
Mar 15, 2019138.00138.26136.83137.60137.6011,922,500
Mar 14, 2019138.34138.80137.94138.02138.028,493,600
Mar 13, 2019139.59139.84139.02139.41139.416,446,900
Mar 12, 2019138.65140.00138.50139.18139.185,552,900
Mar 11, 2019138.11139.03137.52138.56138.566,150,400
Mar 08, 2019138.09139.30136.42138.06138.067,046,700
Mar 07, 2019138.53139.12137.70138.24138.246,098,300
Mar 06, 2019139.47139.65138.60139.09139.096,236,900
Mar 05, 2019138.81139.14138.36138.77138.776,568,900
Mar 04, 2019138.85139.41137.51138.48138.488,377,700
Mar 01, 2019137.22138.61137.01138.35138.355,641,600
Feb 28, 2019135.95137.95135.69136.64136.6410,133,200
Feb 27, 2019135.52136.25135.39135.87135.874,378,100
Feb 26, 2019136.44136.96136.05136.11136.115,106,900
Feb 25, 2019136.35137.49135.86136.20136.206,846,600
Feb 25, 20190.9 Dividend
Feb 22, 2019135.29136.64134.82136.60135.705,223,900
Feb 21, 2019134.98135.79134.27135.42134.536,665,500
Feb 20, 2019135.97136.73135.73136.35135.456,089,800
Feb 19, 2019136.14136.38135.63135.69134.805,935,500
Feb 15, 2019135.19136.41135.01136.38135.486,665,000
Feb 14, 2019134.30134.82133.35134.31133.433,910,400
Feb 13, 2019134.07134.98133.21134.45133.567,902,200
Feb 12, 2019132.08134.30132.08134.16133.286,262,300
Feb 11, 2019132.31132.67131.26132.00131.134,962,200
Feb 08, 2019131.95132.46131.54132.40131.534,436,700
Feb 07, 2019132.45132.64131.53132.05131.186,085,300
Feb 06, 2019133.08133.57132.30133.00132.125,066,100
Feb 05, 2019133.52133.88132.75132.88132.006,449,800
Feb 04, 2019133.96134.15132.21132.88132.007,759,000
Feb 01, 2019134.02134.69133.47134.20133.329,575,200
Jan 31, 2019131.63135.19130.87133.08132.2017,298,100
Jan 30, 2019130.37132.19130.30131.64130.777,299,300
Jan 29, 2019128.95130.47128.50130.33129.476,669,300
Jan 28, 2019127.81129.15127.29128.99128.146,927,700
Jan 25, 2019128.13128.45127.03128.23127.397,585,100
Jan 24, 2019128.49128.70125.00127.03126.199,917,000
Jan 23, 2019128.50129.30127.93128.80127.959,267,800
Jan 22, 2019128.20129.50127.01128.80127.9510,568,100
Jan 18, 2019129.90131.18129.45130.69129.8310,593,000
Jan 17, 2019127.71129.52127.46129.09128.247,632,000
Jan 16, 2019129.41129.41127.90128.04127.206,264,200
Jan 15, 2019128.52129.49127.65129.36128.515,194,400
Jan 14, 2019128.74128.96127.59128.28127.437,374,400
Jan 11, 2019129.00129.84128.31129.75128.905,300,400
Jan 10, 2019127.69129.89127.69129.71128.866,224,400
Jan 09, 2019129.83130.24128.33128.93128.087,403,500
Jan 08, 2019128.18130.50127.73129.96129.109,351,600
Jan 07, 2019127.63128.35126.80127.01126.178,404,700
Jan 04, 2019127.12128.65126.73127.83126.998,831,700
Jan 03, 2019128.14128.27125.36125.72124.898,654,500
Jan 02, 2019128.13128.38126.28127.75126.917,631,700
Dec 31, 2018128.18129.55127.42129.05128.207,409,900
Dec 28, 2018127.91128.75126.75127.27126.436,537,200
Dec 27, 2018125.87127.41123.07127.41126.579,918,700
Dec 26, 2018123.42126.76122.01126.71125.889,253,000
Dec 24, 2018127.30128.00121.00122.84122.037,531,900
Dec 21, 2018127.80130.60127.12128.09127.2519,732,900
Dec 20, 2018127.72129.75126.76128.27127.4216,609,600
Dec 19, 2018129.87131.35127.09127.61126.7721,232,100
Dec 18, 2018132.05132.80129.20130.42129.5624,640,100
Dec 17, 2018128.32131.65126.83129.14128.2936,933,100
Dec 14, 2018144.34145.38130.20133.00132.1258,140,200
Dec 13, 2018146.96148.59146.80147.84146.876,008,300
Dec 12, 2018147.00148.49147.00147.10146.138,869,200
Dec 11, 2018146.29148.21145.79146.50145.539,857,400
Dec 10, 2018145.39145.88142.38145.26144.306,848,100
Dec 07, 2018145.49147.34144.12145.43144.479,444,500
Dec 06, 2018144.50146.45142.79145.91144.9511,572,500
Dec 04, 2018146.32148.99145.82146.03145.079,803,500
Dec 03, 2018145.57146.63144.94146.21145.258,827,200
Nov 30, 2018145.34147.00145.10146.90145.9312,517,600
Nov 29, 2018145.62147.20144.84145.85144.896,900,000
Nov 28, 2018143.83146.56143.36146.44145.488,411,400
Nov 27, 2018140.57143.35139.66143.22142.285,962,100
Nov 26, 2018142.00142.05140.72141.37140.447,590,900
Nov 26, 20180.9 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...