Canada markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
170.27-0.84 (-0.49%)
At close: 03:59PM EDT
170.20 -0.07 (-0.04%)
After hours: 04:00PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022171.30171.40169.44170.27170.273,684,378
Aug 05, 2022171.30171.53169.79171.11171.115,234,700
Aug 04, 2022174.81175.09171.60171.79171.795,651,600
Aug 03, 2022172.55175.26171.77174.59174.595,010,000
Aug 02, 2022175.01175.49172.70172.92172.925,794,200
Aug 01, 2022174.17175.16173.54173.91173.915,461,400
Jul 29, 2022173.79174.85172.91174.52174.526,451,100
Jul 28, 2022173.40176.09171.44174.20174.205,513,000
Jul 27, 2022172.63174.10171.13173.20173.204,648,500
Jul 26, 2022172.56174.98172.49173.68173.684,525,500
Jul 25, 2022172.12172.98171.72172.46172.464,437,300
Jul 22, 2022171.60172.49171.06172.12172.124,257,000
Jul 21, 2022170.05171.39169.77171.31171.315,729,200
Jul 20, 2022172.20172.55169.76170.71170.717,455,800
Jul 19, 2022176.33176.75169.88171.69171.6913,256,400
Jul 18, 2022177.74178.19173.91174.23174.237,605,700
Jul 15, 2022177.71178.51176.55178.23178.235,691,100
Jul 14, 2022172.53176.01172.30175.68175.685,359,600
Jul 13, 2022175.66176.33174.50175.44175.445,291,700
Jul 12, 2022177.98178.45175.20175.85175.854,708,800
Jul 11, 2022177.70179.02177.52178.35178.353,645,200
Jul 08, 2022178.33179.99177.77178.28178.283,828,300
Jul 07, 2022177.86179.12177.51178.50178.505,725,800
Jul 06, 2022178.07179.44177.41178.30178.305,335,600
Jul 05, 2022178.83179.13174.61178.14178.145,676,400
Jul 01, 2022177.45179.72176.69179.52179.525,498,400
Jun 30, 2022176.86178.29175.03177.51177.5110,777,200
Jun 29, 2022177.22178.30176.43176.99176.997,097,900
Jun 28, 2022182.17182.97176.31176.94176.949,245,700
Jun 27, 2022181.64183.35181.50182.12182.125,908,600
Jun 24, 2022180.78182.53179.98182.29182.299,374,400
Jun 23, 2022177.00179.82176.52179.66179.6610,223,500
Jun 22, 2022172.00177.92171.69175.74175.7410,593,100
Jun 21, 2022170.75173.86169.56173.01173.018,219,700
Jun 17, 2022170.63172.20169.24169.46169.4612,486,600
Jun 16, 2022168.40170.21167.41170.08170.087,056,700
Jun 15, 2022169.64171.44168.64169.99169.997,796,100
Jun 14, 2022171.06171.11167.26168.19168.197,116,800
Jun 13, 2022170.08172.25170.08170.81170.817,997,000
Jun 10, 2022172.17173.97170.62172.55172.556,647,300
Jun 09, 2022177.21178.65173.64173.71173.715,509,600
Jun 08, 2022178.10179.45176.80177.28177.284,333,100
Jun 07, 2022176.98179.30176.40178.34178.345,447,800
Jun 06, 2022177.21178.50176.00176.40176.405,386,500
Jun 03, 2022177.07178.67176.15176.42176.424,234,200
Jun 02, 2022177.74177.81174.59177.15177.158,666,500
Jun 01, 2022179.15179.83175.90177.71177.715,175,400
May 31, 2022178.00180.17175.01179.53179.5316,391,400
May 27, 2022179.76181.16178.23181.09181.095,853,600
May 26, 2022181.00181.00178.60179.46179.466,897,600
May 25, 2022180.53181.55179.06179.62179.626,558,900
May 24, 2022179.25181.74179.10181.40181.406,419,800
May 23, 2022177.60179.93177.46179.44179.447,040,800
May 23, 20221.13 Dividend
May 20, 2022174.85177.16174.05176.98175.857,522,100
May 19, 2022174.72174.80172.69173.94172.836,874,500
May 18, 2022178.84179.37175.17175.50174.388,608,800
May 17, 2022178.72179.70176.59178.82177.685,751,100
May 16, 2022176.85179.13176.17178.08176.945,516,700
May 13, 2022178.70178.89175.80176.85175.727,732,200
May 12, 2022176.47177.95174.71177.87176.736,898,600
May 11, 2022175.96178.32175.88176.13175.016,138,900
May 10, 2022178.23179.18176.50177.09175.968,186,700
May 09, 2022175.45178.56174.59177.33176.207,855,200
May 06, 2022175.14176.87174.69176.37175.246,434,000
May 05, 2022179.42179.71175.27176.76175.637,089,200
May 04, 2022178.15180.50177.15180.20179.055,923,000
May 03, 2022178.80180.63177.68178.29177.155,898,700
May 02, 2022180.47181.41177.03178.64177.507,145,400
Apr 29, 2022182.50182.55180.20180.46179.318,463,100
Apr 28, 2022182.25184.50181.92183.46182.299,403,900
Apr 27, 2022184.24184.82181.74182.10180.9411,090,100
Apr 26, 2022185.10186.57184.18184.68183.5010,190,000
Apr 25, 2022182.34186.69182.10186.01184.8211,176,500
Apr 22, 2022182.47183.15181.38181.54180.388,003,600
Apr 21, 2022183.93184.87182.56183.36182.196,969,200
Apr 20, 2022182.24184.32181.90183.89182.728,044,900
Apr 19, 2022180.72185.94179.95183.08181.9114,380,800
Apr 18, 2022179.73180.39176.74177.66176.536,318,700
Apr 14, 2022180.00181.40179.73179.90178.756,188,200
Apr 13, 2022179.90180.84179.24180.66179.515,643,100
Apr 12, 2022179.20180.81178.20179.90178.755,957,500
Apr 11, 2022183.00184.20179.60179.84178.695,932,000
Apr 08, 2022181.33183.19180.43182.12180.967,144,500
Apr 07, 2022181.67182.95180.23181.76180.607,385,200
Apr 06, 2022179.39182.60178.62182.23181.0710,330,900
Apr 05, 2022176.47179.65176.29177.61176.487,446,100
Apr 04, 2022178.19178.19175.52176.47175.346,860,600
Apr 01, 2022177.05178.43175.60178.19177.056,525,600
Mar 31, 2022179.59180.21176.98177.23176.1011,490,400
Mar 30, 2022178.44179.86177.68179.59178.446,277,600
Mar 29, 2022178.62179.40176.80177.74176.615,933,400
Mar 28, 2022176.65178.18176.35177.83176.695,604,200
Mar 25, 2022175.69177.70175.22176.92175.794,809,500
Mar 24, 2022175.00175.54174.07175.24174.125,012,300
Mar 23, 2022175.23175.54174.09174.34173.235,254,200
Mar 22, 2022175.83176.37173.91175.00173.888,442,100
Mar 21, 2022174.66177.16174.32175.83174.717,574,900
Mar 18, 2022177.00177.00173.66174.84173.7213,809,500
Mar 17, 2022175.21176.84174.20176.80175.677,472,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...