Canada markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.14-0.68 (-0.46%)
At close: 04:00PM EDT
146.14 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024146.70147.18145.95146.14146.146,145,800
Apr 25, 2024149.37149.58146.33146.82146.827,642,700
Apr 24, 2024148.14148.99146.86148.53148.539,756,300
Apr 23, 2024149.86150.49148.20149.56149.5610,110,400
Apr 22, 2024148.51150.27147.30149.12149.1210,118,700
Apr 19, 2024146.15148.13144.54147.91147.919,747,700
Apr 18, 2024144.98145.80143.13145.74145.749,887,700
Apr 17, 2024145.00145.41143.54144.77144.779,378,100
Apr 16, 2024145.01146.25143.39144.45144.4512,774,900
Apr 15, 2024148.37149.49147.37147.59147.598,502,300
Apr 12, 2024148.06149.07147.15147.52147.527,097,500
Apr 11, 2024150.80150.87148.39148.79148.798,374,400
Apr 10, 2024151.53151.82149.76150.20150.206,809,500
Apr 09, 2024151.55152.53150.94152.29152.296,135,600
Apr 08, 2024151.99153.04151.56151.59151.595,935,400
Apr 05, 2024152.03153.01151.61152.39152.396,778,100
Apr 04, 2024155.31155.50152.41152.50152.506,947,400
Apr 03, 2024157.79158.05154.25154.26154.268,098,200
Apr 02, 2024156.57157.83155.95157.73157.736,102,300
Apr 01, 2024157.72158.15156.77157.78157.784,364,700
Mar 28, 2024158.20159.14158.11158.19158.196,181,500
Mar 27, 2024155.99158.22155.44157.96157.968,461,600
Mar 26, 2024155.61156.23154.76155.77155.776,864,100
Mar 25, 2024155.40155.98154.90155.22155.227,498,100
Mar 22, 2024155.69156.36155.11155.23155.237,245,400
Mar 21, 2024155.59156.95155.10155.75155.755,915,800
Mar 20, 2024155.70156.44155.21155.76155.765,982,300
Mar 19, 2024156.67156.86155.66156.21156.217,840,600
Mar 18, 2024158.57158.69156.50156.76156.766,602,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...