Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

147.55-0.85 (-0.57%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	-	-	-	-	-	-
Aug. 06, 2020	148.40	149.25	146.50	147.55	147.55	4,833,900
Aug. 05, 2020	149.10	149.31	147.80	148.40	148.40	5,493,200
Aug. 04, 2020	146.99	147.22	145.82	147.22	147.22	4,162,200
Aug. 03, 2020	146.39	147.79	146.15	147.35	147.35	4,078,700
Jul. 31, 2020	146.66	147.45	143.96	145.76	145.76	8,259,600
Jul. 30, 2020	147.44	147.50	146.14	146.84	146.84	5,922,500
Jul. 29, 2020	146.39	147.47	146.07	146.54	146.54	4,489,100
Jul. 28, 2020	147.40	147.99	146.75	146.83	146.83	4,842,200
Jul. 27, 2020	147.37	148.92	146.86	147.18	147.18	5,675,200
Jul. 24, 2020	150.50	150.60	147.03	148.12	148.12	5,405,900
Jul. 23, 2020	150.21	150.85	149.28	149.61	149.61	6,566,300
Jul. 22, 2020	149.93	150.41	147.85	150.01	150.01	5,910,200
Jul. 21, 2020	149.60	151.67	149.50	149.74	149.74	5,579,700
Jul. 20, 2020	150.23	150.32	148.43	149.60	149.60	6,191,500
Jul. 17, 2020	150.00	150.58	148.69	149.35	149.35	7,441,100
Jul. 16, 2020	148.68	149.34	146.68	149.25	149.25	9,304,700
Jul. 15, 2020	149.73	150.21	148.23	148.26	148.26	8,512,800
Jul. 14, 2020	145.32	148.39	145.26	147.92	147.92	7,447,100
Jul. 13, 2020	143.61	146.64	143.28	145.21	145.21	6,951,900
Jul. 10, 2020	142.75	142.87	141.43	142.37	142.37	4,282,400
Jul. 09, 2020	142.76	144.43	140.58	142.49	142.49	5,738,600
Jul. 08, 2020	142.87	143.39	141.70	143.27	143.27	6,257,400
Jul. 07, 2020	141.39	143.97	141.23	142.85	142.85	5,622,600
Jul. 06, 2020	142.17	143.77	141.88	142.98	142.98	6,156,400
Jul. 02, 2020	141.25	141.84	140.33	140.97	140.97	5,152,200
Jul. 01, 2020	140.69	141.39	140.06	140.38	140.38	6,174,800
Jun. 30, 2020	139.40	141.02	137.84	140.63	140.63	7,738,300
Jun. 29, 2020	138.74	139.70	137.98	139.04	139.04	5,309,800
Jun. 26, 2020	139.53	139.60	137.02	137.81	137.81	12,849,700
Jun. 25, 2020	140.57	140.57	137.54	139.67	139.67	7,421,200
Jun. 24, 2020	141.49	142.19	138.72	139.82	139.82	8,211,200
Jun. 23, 2020	143.74	144.08	142.68	142.86	142.86	5,921,600
Jun. 22, 2020	143.47	143.66	142.03	143.39	143.39	5,285,600
Jun. 19, 2020	145.79	145.88	143.25	143.83	143.83	12,206,900
Jun. 18, 2020	142.52	144.12	141.87	143.41	143.41	4,797,400
Jun. 17, 2020	144.90	145.42	143.47	144.02	144.02	5,092,800
Jun. 16, 2020	144.09	145.42	142.77	144.46	144.46	7,579,100
Jun. 15, 2020	141.00	142.40	139.39	141.25	141.25	8,649,600
Jun. 12, 2020	142.84	143.71	140.28	142.15	142.15	8,685,700
Jun. 11, 2020	148.58	149.17	140.75	140.87	140.87	11,913,300
Jun. 10, 2020	146.60	150.03	146.60	147.80	147.80	10,137,100
Jun. 09, 2020	148.25	149.33	145.65	145.96	145.96	8,247,200
Jun. 08, 2020	145.88	147.61	145.74	146.77	146.77	7,555,600
Jun. 05, 2020	147.69	149.64	146.60	147.30	147.30	9,725,400
Jun. 04, 2020	146.80	148.37	145.58	146.73	146.73	8,170,500
Jun. 03, 2020	148.52	149.14	146.45	148.65	148.65	6,339,500
Jun. 02, 2020	147.06	148.35	146.12	148.25	148.25	6,078,300
Jun. 01, 2020	147.29	148.34	146.01	147.19	147.19	6,141,800
May 29, 2020	147.96	149.35	145.33	148.75	148.75	8,505,200
May 28, 2020	146.02	148.11	145.81	146.97	146.97	6,189,600
May 27, 2020	144.32	145.25	143.01	144.89	144.89	7,950,000
May 26, 2020	146.19	146.44	144.30	144.56	144.56	7,072,300
May 22, 2020	144.57	146.29	144.06	144.37	144.37	6,140,900
May 22, 2020	1.01 Dividend
May 21, 2020	148.50	148.50	145.82	146.71	145.70	6,487,300
May 20, 2020	149.75	150.39	147.27	147.68	146.66	5,713,400
May 19, 2020	150.10	151.10	148.40	149.02	147.99	6,107,300
May 18, 2020	152.49	153.62	150.46	150.52	149.48	7,390,000
May 15, 2020	147.87	150.48	145.66	150.44	149.40	10,340,400
May 14, 2020	145.39	147.76	144.26	147.64	146.62	6,871,400
May 13, 2020	146.08	148.95	146.01	147.13	146.12	6,970,500
May 12, 2020	150.10	150.34	147.03	147.14	146.13	7,039,200
May 11, 2020	148.45	150.10	148.12	149.11	148.08	5,886,000
May 08, 2020	148.92	149.18	147.89	148.70	147.68	4,712,100
May 07, 2020	149.37	149.53	147.13	147.59	146.57	5,570,500
May 06, 2020	150.00	150.32	148.04	148.08	147.06	6,191,600
May 05, 2020	149.00	150.78	148.64	149.50	148.47	6,562,300
May 04, 2020	148.77	149.08	147.09	148.27	147.25	7,198,400
May 01, 2020	149.62	149.67	146.79	148.29	147.27	7,309,000
Apr. 30, 2020	148.46	150.43	147.16	150.04	149.01	14,827,600
Apr. 29, 2020	151.38	151.63	149.16	150.24	149.21	9,285,200
Apr. 28, 2020	151.25	153.10	150.70	151.39	150.35	8,558,700
Apr. 27, 2020	154.81	156.05	154.00	154.29	153.23	8,924,000
Apr. 24, 2020	155.57	156.30	153.64	154.86	153.79	8,654,100
Apr. 23, 2020	154.25	157.00	153.70	155.51	154.44	10,665,000
Apr. 22, 2020	152.81	155.00	151.73	152.99	151.94	11,518,300
Apr. 21, 2020	150.12	151.64	148.57	149.68	148.65	9,951,100
Apr. 20, 2020	150.93	153.00	150.09	151.67	150.63	12,226,200
Apr. 17, 2020	151.99	152.30	149.60	152.02	150.97	10,920,000
Apr. 16, 2020	148.31	150.68	146.44	149.67	148.64	12,181,700
Apr. 15, 2020	145.55	147.91	143.54	147.66	146.64	11,962,300
Apr. 14, 2020	145.42	147.42	144.05	146.03	145.02	13,838,000
Apr. 13, 2020	140.00	141.49	137.84	139.77	138.81	8,153,200
Apr. 09, 2020	144.01	145.42	140.28	141.23	140.26	11,127,200
Apr. 08, 2020	137.75	144.13	137.30	143.26	142.27	10,758,200
Apr. 07, 2020	139.86	142.03	137.26	137.48	136.53	11,567,100
Apr. 06, 2020	137.01	140.97	135.54	139.76	138.80	14,994,400
Apr. 03, 2020	132.38	134.79	131.58	134.17	133.25	10,071,200
Apr. 02, 2020	129.12	134.00	127.22	133.15	132.23	11,594,500
Apr. 01, 2020	127.70	130.23	125.50	128.81	127.92	12,606,100
Mar. 31, 2020	134.99	135.71	130.05	131.13	130.23	15,746,100
Mar. 30, 2020	128.46	133.99	127.50	133.01	132.09	21,754,000
Mar. 27, 2020	121.65	127.62	120.58	123.16	122.31	12,133,200
Mar. 26, 2020	120.57	127.10	120.38	126.57	125.70	15,066,800
Mar. 25, 2020	118.91	123.96	116.70	119.40	118.58	13,986,100
Mar. 24, 2020	118.76	119.65	113.86	119.18	118.36	17,604,800
Mar. 23, 2020	117.00	118.56	109.16	111.14	110.37	20,815,200
Mar. 20, 2020	126.83	127.44	118.13	119.89	119.06	19,785,100
Mar. 19, 2020	134.99	134.99	126.15	127.05	126.18	18,482,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,579.10+77.49(+0.47%)

S&P 5003,349.16+21.39(+0.64%)

CAD/USD0.7485-0.0031(-0.4102%)

Johnson & Johnson (JNJ)

S&P/TSX
16,579.10
+77.49(+0.47%)

S&P 500
3,349.16
+21.39(+0.64%)

CAD/USD
0.7485
-0.0031(-0.4102%)