Canada Markets open in 8 hrs 2 mins

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.55-0.85 (-0.57%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 2020------
Aug. 06, 2020148.40149.25146.50147.55147.554,833,900
Aug. 05, 2020149.10149.31147.80148.40148.405,493,200
Aug. 04, 2020146.99147.22145.82147.22147.224,162,200
Aug. 03, 2020146.39147.79146.15147.35147.354,078,700
Jul. 31, 2020146.66147.45143.96145.76145.768,259,600
Jul. 30, 2020147.44147.50146.14146.84146.845,922,500
Jul. 29, 2020146.39147.47146.07146.54146.544,489,100
Jul. 28, 2020147.40147.99146.75146.83146.834,842,200
Jul. 27, 2020147.37148.92146.86147.18147.185,675,200
Jul. 24, 2020150.50150.60147.03148.12148.125,405,900
Jul. 23, 2020150.21150.85149.28149.61149.616,566,300
Jul. 22, 2020149.93150.41147.85150.01150.015,910,200
Jul. 21, 2020149.60151.67149.50149.74149.745,579,700
Jul. 20, 2020150.23150.32148.43149.60149.606,191,500
Jul. 17, 2020150.00150.58148.69149.35149.357,441,100
Jul. 16, 2020148.68149.34146.68149.25149.259,304,700
Jul. 15, 2020149.73150.21148.23148.26148.268,512,800
Jul. 14, 2020145.32148.39145.26147.92147.927,447,100
Jul. 13, 2020143.61146.64143.28145.21145.216,951,900
Jul. 10, 2020142.75142.87141.43142.37142.374,282,400
Jul. 09, 2020142.76144.43140.58142.49142.495,738,600
Jul. 08, 2020142.87143.39141.70143.27143.276,257,400
Jul. 07, 2020141.39143.97141.23142.85142.855,622,600
Jul. 06, 2020142.17143.77141.88142.98142.986,156,400
Jul. 02, 2020141.25141.84140.33140.97140.975,152,200
Jul. 01, 2020140.69141.39140.06140.38140.386,174,800
Jun. 30, 2020139.40141.02137.84140.63140.637,738,300
Jun. 29, 2020138.74139.70137.98139.04139.045,309,800
Jun. 26, 2020139.53139.60137.02137.81137.8112,849,700
Jun. 25, 2020140.57140.57137.54139.67139.677,421,200
Jun. 24, 2020141.49142.19138.72139.82139.828,211,200
Jun. 23, 2020143.74144.08142.68142.86142.865,921,600
Jun. 22, 2020143.47143.66142.03143.39143.395,285,600
Jun. 19, 2020145.79145.88143.25143.83143.8312,206,900
Jun. 18, 2020142.52144.12141.87143.41143.414,797,400
Jun. 17, 2020144.90145.42143.47144.02144.025,092,800
Jun. 16, 2020144.09145.42142.77144.46144.467,579,100
Jun. 15, 2020141.00142.40139.39141.25141.258,649,600
Jun. 12, 2020142.84143.71140.28142.15142.158,685,700
Jun. 11, 2020148.58149.17140.75140.87140.8711,913,300
Jun. 10, 2020146.60150.03146.60147.80147.8010,137,100
Jun. 09, 2020148.25149.33145.65145.96145.968,247,200
Jun. 08, 2020145.88147.61145.74146.77146.777,555,600
Jun. 05, 2020147.69149.64146.60147.30147.309,725,400
Jun. 04, 2020146.80148.37145.58146.73146.738,170,500
Jun. 03, 2020148.52149.14146.45148.65148.656,339,500
Jun. 02, 2020147.06148.35146.12148.25148.256,078,300
Jun. 01, 2020147.29148.34146.01147.19147.196,141,800
May 29, 2020147.96149.35145.33148.75148.758,505,200
May 28, 2020146.02148.11145.81146.97146.976,189,600
May 27, 2020144.32145.25143.01144.89144.897,950,000
May 26, 2020146.19146.44144.30144.56144.567,072,300
May 22, 2020144.57146.29144.06144.37144.376,140,900
May 22, 20201.01 Dividend
May 21, 2020148.50148.50145.82146.71145.706,487,300
May 20, 2020149.75150.39147.27147.68146.665,713,400
May 19, 2020150.10151.10148.40149.02147.996,107,300
May 18, 2020152.49153.62150.46150.52149.487,390,000
May 15, 2020147.87150.48145.66150.44149.4010,340,400
May 14, 2020145.39147.76144.26147.64146.626,871,400
May 13, 2020146.08148.95146.01147.13146.126,970,500
May 12, 2020150.10150.34147.03147.14146.137,039,200
May 11, 2020148.45150.10148.12149.11148.085,886,000
May 08, 2020148.92149.18147.89148.70147.684,712,100
May 07, 2020149.37149.53147.13147.59146.575,570,500
May 06, 2020150.00150.32148.04148.08147.066,191,600
May 05, 2020149.00150.78148.64149.50148.476,562,300
May 04, 2020148.77149.08147.09148.27147.257,198,400
May 01, 2020149.62149.67146.79148.29147.277,309,000
Apr. 30, 2020148.46150.43147.16150.04149.0114,827,600
Apr. 29, 2020151.38151.63149.16150.24149.219,285,200
Apr. 28, 2020151.25153.10150.70151.39150.358,558,700
Apr. 27, 2020154.81156.05154.00154.29153.238,924,000
Apr. 24, 2020155.57156.30153.64154.86153.798,654,100
Apr. 23, 2020154.25157.00153.70155.51154.4410,665,000
Apr. 22, 2020152.81155.00151.73152.99151.9411,518,300
Apr. 21, 2020150.12151.64148.57149.68148.659,951,100
Apr. 20, 2020150.93153.00150.09151.67150.6312,226,200
Apr. 17, 2020151.99152.30149.60152.02150.9710,920,000
Apr. 16, 2020148.31150.68146.44149.67148.6412,181,700
Apr. 15, 2020145.55147.91143.54147.66146.6411,962,300
Apr. 14, 2020145.42147.42144.05146.03145.0213,838,000
Apr. 13, 2020140.00141.49137.84139.77138.818,153,200
Apr. 09, 2020144.01145.42140.28141.23140.2611,127,200
Apr. 08, 2020137.75144.13137.30143.26142.2710,758,200
Apr. 07, 2020139.86142.03137.26137.48136.5311,567,100
Apr. 06, 2020137.01140.97135.54139.76138.8014,994,400
Apr. 03, 2020132.38134.79131.58134.17133.2510,071,200
Apr. 02, 2020129.12134.00127.22133.15132.2311,594,500
Apr. 01, 2020127.70130.23125.50128.81127.9212,606,100
Mar. 31, 2020134.99135.71130.05131.13130.2315,746,100
Mar. 30, 2020128.46133.99127.50133.01132.0921,754,000
Mar. 27, 2020121.65127.62120.58123.16122.3112,133,200
Mar. 26, 2020120.57127.10120.38126.57125.7015,066,800
Mar. 25, 2020118.91123.96116.70119.40118.5813,986,100
Mar. 24, 2020118.76119.65113.86119.18118.3617,604,800
Mar. 23, 2020117.00118.56109.16111.14110.3720,815,200
Mar. 20, 2020126.83127.44118.13119.89119.0619,785,100
Mar. 19, 2020134.99134.99126.15127.05126.1818,482,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...