Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
160.64+1.00 (+0.63%)
At close: 04:00PM EDT
160.48 -0.16 (-0.10%)
After hours: 07:59PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024159.75161.58159.47160.64160.648,356,400
Jul 25, 2024156.48160.58156.00159.64159.6410,019,600
Jul 24, 2024152.76156.41152.33156.28156.287,168,200
Jul 23, 2024153.31153.50151.57152.35152.356,261,900
Jul 22, 2024154.77155.11153.59154.24154.246,840,600
Jul 19, 2024156.51156.51154.12154.69154.697,398,000
Jul 18, 2024155.60157.07154.62155.42155.4210,166,200
Jul 17, 2024151.55157.49151.42156.58156.5813,801,400
Jul 16, 2024149.69151.08149.16151.01151.016,469,600
Jul 15, 2024150.08150.25148.87149.24149.246,711,400
Jul 12, 2024150.00150.88149.24149.88149.885,336,400
Jul 11, 2024149.58150.58148.64149.70149.706,350,400
Jul 10, 2024147.26149.47146.68149.43149.436,093,200
Jul 09, 2024145.67147.13145.18147.05147.055,890,400
Jul 08, 2024146.40147.22145.25145.48145.485,260,200
Jul 05, 2024145.77146.55144.50146.48146.484,888,500
Jul 03, 2024146.20146.65144.74145.69145.693,246,200
Jul 02, 2024146.43147.15145.74146.03146.035,492,000
Jul 01, 2024146.07148.70145.62146.44146.445,144,400
Jun 28, 2024146.04147.07145.65146.16146.1610,495,700
Jun 27, 2024146.80147.36144.84145.80145.805,739,200
Jun 26, 2024146.20147.19145.78146.82146.825,267,800
Jun 25, 2024149.18149.20146.94147.19147.196,620,300
Jun 24, 2024149.00149.72148.17149.12149.126,914,700
Jun 21, 2024147.89149.08147.37148.75148.7515,176,900
Jun 20, 2024145.27148.08145.01147.78147.788,749,700
Jun 18, 2024145.96146.39145.26145.65145.656,156,600
Jun 17, 2024145.02146.43144.74145.95145.956,666,600
Jun 14, 2024145.14145.97144.48145.54145.544,075,300
Jun 13, 2024145.07146.00143.88145.45145.456,840,400
Jun 12, 2024147.06147.21144.78145.41145.416,180,500
Jun 11, 2024146.81147.16145.44146.76146.765,661,200
Jun 10, 2024146.53147.56145.60147.13147.135,751,300
Jun 07, 2024146.68148.30146.34147.08147.085,111,600
Jun 06, 2024145.50147.00144.66146.42146.425,016,300
Jun 05, 2024147.97147.99145.85145.97145.975,891,300
Jun 04, 2024147.48148.31146.19147.80147.808,876,400
Jun 03, 2024147.25148.90146.77147.74147.747,329,200
May 31, 2024145.57147.48145.19146.67146.6714,621,200
May 30, 2024144.62145.61144.02145.28145.288,491,100
May 29, 2024143.82145.42143.71144.44144.448,263,800
May 28, 2024146.79146.79144.15144.38144.3810,499,800
May 24, 2024149.53149.81146.76146.97146.979,517,000
May 23, 2024152.75152.84149.38149.70149.708,000,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...