Canada markets close in 3 hours 45 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
148.11-1.59 (-1.06%)
As of 12:15PM EDT. Market open.
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024149.53149.81147.88148.11148.112,518,574
May 23, 2024152.75152.84149.38149.70149.707,998,700
May 22, 2024150.84154.08150.32153.50153.506,609,800
May 21, 2024151.78152.59150.79151.24151.245,492,400
May 20, 2024153.10153.39151.26151.27151.277,742,300
May 20, 20241.24 Dividend
May 17, 2024154.86154.86153.71154.64153.406,521,800
May 16, 2024153.00154.38152.33154.28153.047,591,000
May 15, 2024151.82152.95151.30152.67151.455,548,000
May 14, 2024151.85152.21150.70151.38150.178,254,200
May 13, 2024150.04152.00149.71151.22150.015,628,500
May 10, 2024150.00150.09149.19149.91148.715,710,600
May 09, 2024148.98150.10148.89149.85148.656,546,200
May 08, 2024149.12149.73148.70148.95147.767,735,100
May 07, 2024149.38149.73148.45148.72147.537,333,500
May 06, 2024149.87150.05147.91148.58147.395,042,800
May 03, 2024149.89149.89147.82149.27148.076,532,700
May 02, 2024152.04152.33149.14149.92148.728,459,800
May 01, 2024148.74151.85147.62151.18149.9714,470,900
Apr 30, 2024146.88146.88144.53144.59143.438,817,700
Apr 29, 2024146.14147.22145.99146.82145.646,149,600
Apr 26, 2024146.70147.18145.95146.14144.976,183,000
Apr 25, 2024149.37149.58146.33146.82145.647,642,700
Apr 24, 2024148.14148.99146.86148.53147.349,756,300
Apr 23, 2024149.86150.49148.20149.56148.3610,110,400
Apr 22, 2024148.51150.27147.30149.12147.9210,118,700
Apr 19, 2024146.15148.13144.54147.91146.729,747,700
Apr 18, 2024144.98145.80143.13145.74144.579,887,700
Apr 17, 2024145.00145.41143.54144.77143.619,378,100
Apr 16, 2024145.01146.25143.39144.45143.2912,774,900
Apr 15, 2024148.37149.49147.37147.59146.418,502,300
Apr 12, 2024148.06149.07147.15147.52146.347,097,500
Apr 11, 2024150.80150.87148.39148.79147.608,374,400
Apr 10, 2024151.53151.82149.76150.20149.006,809,500
Apr 09, 2024151.55152.53150.94152.29151.076,135,600
Apr 08, 2024151.99153.04151.56151.59150.375,935,400
Apr 05, 2024152.03153.01151.61152.39151.176,778,100
Apr 04, 2024155.31155.50152.41152.50151.286,947,400
Apr 03, 2024157.79158.05154.25154.26153.028,098,200
Apr 02, 2024156.57157.83155.95157.73156.476,102,300
Apr 01, 2024157.72158.15156.77157.78156.514,364,700
Mar 28, 2024158.20159.14158.11158.19156.926,181,500
Mar 27, 2024155.99158.22155.44157.96156.698,461,600
Mar 26, 2024155.61156.23154.76155.77154.526,864,100
Mar 25, 2024155.40155.98154.90155.22153.987,498,100
Mar 22, 2024155.69156.36155.11155.23153.997,245,400
Mar 21, 2024155.59156.95155.10155.75154.505,915,800
Mar 20, 2024155.70156.44155.21155.76154.515,982,300
Mar 19, 2024156.67156.86155.66156.21154.967,840,600
Mar 18, 2024158.57158.69156.50156.76155.506,602,300
Mar 15, 2024158.06159.19157.10158.18156.9113,165,500
Mar 14, 2024160.94161.54158.69159.21157.936,988,300
Mar 13, 2024162.53162.68159.81161.10159.816,260,000
Mar 12, 2024161.58163.11161.13162.74161.448,018,700
Mar 11, 2024159.49161.32158.88161.23159.944,620,800
Mar 08, 2024158.87160.39158.43159.52158.245,283,200
Mar 07, 2024160.00160.36158.24158.87157.605,188,700
Mar 06, 2024159.46160.93159.22159.34158.065,773,700
Mar 05, 2024160.62161.24159.20159.97158.698,298,200
Mar 04, 2024161.32161.61158.27159.84158.568,532,900
Mar 01, 2024161.83162.57161.09162.12160.825,668,000
Feb 29, 2024162.00162.19160.94161.38160.099,849,100
Feb 28, 2024161.00161.61160.29161.55160.256,071,100
Feb 27, 2024160.34161.04159.64160.98159.695,078,600
Feb 26, 2024161.80162.01160.57160.79159.505,465,400
Feb 23, 2024160.88162.25160.16161.84160.546,726,000
Feb 22, 2024158.98160.74157.77160.45159.168,065,000
Feb 21, 2024158.02158.69157.13158.68157.417,473,300
Feb 20, 2024156.56158.61156.44157.86156.599,501,700
Feb 16, 2024156.60157.26155.67156.55155.298,540,700
Feb 16, 20241.19 Dividend
Feb 15, 2024155.98158.48155.89157.92155.477,462,500
Feb 14, 2024156.35156.46154.84155.74153.339,098,800
Feb 13, 2024157.64158.45155.75156.47154.058,621,000
Feb 12, 2024156.58158.41156.35157.85155.406,701,500
Feb 09, 2024156.27157.20155.67156.76154.336,529,200
Feb 08, 2024157.34157.34155.31156.40153.989,755,000
Feb 07, 2024157.80159.37157.69157.98155.538,690,300
Feb 06, 2024155.83158.73155.60158.06155.619,229,900
Feb 05, 2024156.61156.89155.34155.80153.399,121,600
Feb 02, 2024157.97158.31155.94156.61154.188,295,500
Feb 01, 2024158.16158.49157.05158.36155.918,012,000
Jan 31, 2024160.40160.62158.67158.90156.448,256,800
Jan 30, 2024159.35159.76158.13158.77156.317,200,500
Jan 29, 2024159.01160.07158.96159.36156.896,483,200
Jan 26, 2024160.43160.74159.36159.50157.035,591,900
Jan 25, 2024159.00159.62158.47159.56157.095,478,900
Jan 24, 2024159.75160.60158.16158.96156.507,247,900
Jan 23, 2024159.66160.51156.91159.81157.339,149,800
Jan 22, 2024162.00163.58161.34162.47159.956,824,200
Jan 19, 2024161.15161.92160.28161.68159.177,055,800
Jan 18, 2024160.00161.37159.69161.21158.715,368,500
Jan 17, 2024160.25161.30159.87160.43157.945,072,100
Jan 16, 2024161.57162.25160.18160.52158.036,923,200
Jan 12, 2024161.84162.47161.69162.39159.874,496,500
Jan 11, 2024162.07162.20160.78161.15158.654,946,000
Jan 10, 2024161.82162.62161.20161.87159.364,945,100
Jan 09, 2024161.63163.28160.60161.63159.136,357,000
Jan 08, 2024161.10161.66159.61161.53159.036,569,800
Jan 05, 2024160.50161.34159.47161.13158.635,602,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...