Canada Markets open in 7 hrs 36 mins

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.11-0.51 (-0.31%)
At close: 04:00PM EDT
165.60 +0.49 (+0.30%)
After hours: 07:59PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 2022165.02166.04164.21165.11165.114,539,400
Oct 04, 2022163.85166.00162.92165.62165.626,236,100
Oct 03, 2022164.29164.38161.70163.20163.208,657,000
Sept 30, 2022165.00165.74163.32163.36163.368,980,500
Sept 29, 2022166.48167.17163.89164.53164.537,008,100
Sept 28, 2022166.25167.38165.10166.36166.368,660,900
Sept 27, 2022166.36167.67164.40164.94164.948,686,700
Sept 26, 2022165.80166.84164.38165.70165.708,735,500
Sept 23, 2022165.74167.48164.66166.72166.729,595,600
Sept 22, 2022163.15167.16162.83166.18166.187,401,100
Sept 21, 2022165.02166.80163.24163.28163.288,071,200
Sept 20, 2022165.22165.90164.32164.97164.977,143,400
Sept 19, 2022166.30166.43164.08166.28166.287,380,900
Sept 16, 2022165.32167.63164.75167.60167.6020,198,900
Sept 15, 2022164.45166.07164.10165.08165.087,174,500
Sept 14, 2022162.38165.36162.38164.66164.669,555,700
Sept 13, 2022163.57164.44160.81161.33161.336,726,400
Sept 12, 2022166.11166.57165.22165.64165.646,365,300
Sept 09, 2022164.99166.20164.39165.71165.715,500,600
Sept 08, 2022163.88165.42163.08165.39165.395,838,400
Sept 07, 2022162.91164.42162.16164.07164.074,590,600
Sept 06, 2022163.94166.22162.82163.18163.187,394,600
Sept 02, 2022165.86166.20162.01162.74162.745,803,200
Sept 01, 2022161.49165.50161.48165.34165.347,509,600
Aug 31, 2022163.23163.55161.27161.34161.348,741,700
Aug 30, 2022163.30163.54162.03162.43162.436,973,300
Aug 29, 2022163.47163.84162.02163.00163.005,259,200
Aug 26, 2022167.46167.50164.20164.27164.275,667,100
Aug 25, 2022165.95167.24164.70167.13167.135,678,700
Aug 24, 2022166.56166.59165.07165.58165.585,684,300
Aug 23, 2022167.00167.77165.80166.13166.135,566,300
Aug 22, 2022168.90168.92167.17167.59167.595,462,600
Aug 19, 2022167.10170.12167.00169.31169.318,128,500
Aug 18, 2022167.68168.30165.93166.77166.778,312,100
Aug 17, 2022166.41168.56166.41167.58167.587,406,600
Aug 16, 2022165.86168.25165.60167.57167.577,453,600
Aug 15, 2022166.00166.75165.13166.09166.0910,072,000
Aug 12, 2022167.54167.94165.15165.30165.3014,606,900
Aug 11, 2022168.52169.95166.98167.14167.149,328,700
Aug 10, 2022171.02171.24169.53170.67170.675,603,400
Aug 09, 2022170.54171.12169.73170.18170.185,532,500
Aug 08, 2022171.30171.48169.44170.20170.204,629,800
Aug 05, 2022171.30171.53169.79171.11171.115,235,500
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, 2022173.79174.85172.91174.52174.526,451,400
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 20, 2022174.85177.16174.05176.98176.987,522,100
May 19, 2022174.72174.80172.69173.94173.946,874,500
May 18, 2022178.84179.37175.17175.50175.508,608,800
May 17, 2022178.72179.70176.59178.82178.825,751,100
May 16, 2022176.85179.13176.17178.08178.085,516,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...