New Zealand markets open in 14 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.75+1.67 (+1.02%)
At close: 4:00PM EDT
165.88 +0.13 (+0.08%)
After hours: 04:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021164.56166.03164.07165.75165.756,631,884
25 Oct 2021163.72164.31161.71164.08164.086,714,700
22 Oct 2021163.06164.06162.96163.72163.724,304,300
21 Oct 2021164.30164.39162.28163.40163.404,524,100
20 Oct 2021163.98164.75163.26163.78163.786,003,200
19 Oct 2021160.90165.15160.73163.87163.8710,081,300
18 Oct 2021160.25160.89159.20160.12160.127,465,500
15 Oct 2021161.03161.81160.41161.30161.306,912,500
14 Oct 2021159.71161.14159.60160.11160.114,579,200
13 Oct 2021157.82160.08157.75159.20159.206,901,100
12 Oct 2021160.00160.18157.34157.69157.696,686,400
11 Oct 2021160.86161.85159.94160.25160.254,101,600
08 Oct 2021161.32161.61160.25160.93160.934,343,200
07 Oct 2021160.02162.61160.02161.34161.345,309,200
06 Oct 2021159.87159.95157.84159.91159.917,312,600
05 Oct 2021159.86161.11159.15159.58159.585,129,000
04 Oct 2021159.99161.00157.67159.22159.228,620,700
01 Oct 2021161.53161.90158.62160.47160.478,568,300
30 Sep 2021164.64165.40161.41161.50161.506,972,300
29 Sep 2021163.00164.66162.78164.02164.025,124,100
28 Sep 2021163.10163.91161.77162.81162.817,610,400
27 Sep 2021164.00164.36162.85163.17163.175,775,500
24 Sep 2021164.75165.65163.89164.36164.364,399,300
23 Sep 2021164.40165.77164.15164.86164.864,697,900
22 Sep 2021165.35165.95163.63163.93163.935,657,100
21 Sep 2021164.61165.98164.24164.53164.536,663,600
20 Sep 2021163.48165.17162.17163.81163.817,270,800
17 Sep 2021164.30164.91163.56164.75164.7513,419,800
16 Sep 2021165.65166.46164.19165.22165.225,665,400
15 Sep 2021165.00165.96164.31165.42165.427,935,300
14 Sep 2021166.40166.54164.51164.80164.805,259,600
13 Sep 2021167.92168.12165.13165.80165.806,273,500
10 Sep 2021168.55169.09166.87166.97166.976,696,100
09 Sep 2021171.19171.48167.70168.07168.077,114,600
08 Sep 2021171.62172.98171.08171.90171.904,661,700
07 Sep 2021174.35175.03171.67172.32172.326,859,900
03 Sep 2021175.10175.22173.81175.04175.044,096,900
02 Sep 2021174.34175.19173.91174.93174.934,544,300
01 Sep 2021172.90173.74172.06173.74173.745,327,400
31 Aug 2021173.49174.49172.48173.13173.137,106,800
30 Aug 2021172.79174.28172.78173.66173.663,252,700
27 Aug 2021174.28174.28172.75172.93172.937,044,400
26 Aug 2021173.95174.72173.05173.30173.305,031,600
25 Aug 2021175.69175.90173.89174.23174.235,700,300
24 Aug 2021176.99177.21175.28175.39175.395,734,800
23 Aug 2021178.39178.93177.54177.61177.616,461,700
23 Aug 20211.06 Dividend
20 Aug 2021178.89179.92178.07179.44178.385,425,300
19 Aug 2021176.62179.33176.07178.57177.525,615,000
18 Aug 2021179.50179.50177.13177.19176.147,134,100
17 Aug 2021177.31179.51177.31179.47178.416,041,900
16 Aug 2021176.55177.89175.95177.84176.794,782,800
13 Aug 2021175.29176.29175.12176.25175.215,881,600
12 Aug 2021173.82175.29173.59175.20174.174,300,400
11 Aug 2021174.25174.47173.56173.80172.774,221,300
10 Aug 2021173.26174.11172.78173.77172.743,678,300
09 Aug 2021173.72174.25172.93173.71172.683,950,200
06 Aug 2021173.94173.94172.45173.11172.094,580,600
05 Aug 2021173.85173.85172.42173.69172.664,291,000
04 Aug 2021174.20174.59173.26173.36172.344,793,100
03 Aug 2021172.73174.50172.44174.39173.366,033,000
02 Aug 2021172.47172.84171.30172.27171.253,721,500
30 Jul 2021172.54172.98171.84172.20171.185,346,400
29 Jul 2021172.74173.34171.09172.18171.164,214,100
28 Jul 2021172.73173.38172.08172.18171.165,750,700
27 Jul 2021171.80172.72170.67172.66171.647,089,300
26 Jul 2021171.82172.14170.86171.87170.854,484,900
23 Jul 2021171.00172.18170.38171.79170.785,014,900
22 Jul 2021169.36171.07168.65169.98168.985,281,900
21 Jul 2021169.30169.69167.48169.49168.497,585,200
20 Jul 2021166.90170.81166.84168.45167.459,902,800
19 Jul 2021166.48168.19165.32166.88165.898,219,700
16 Jul 2021168.34169.09167.95168.10167.115,834,900
15 Jul 2021169.30169.90167.72168.37167.386,656,900
14 Jul 2021170.00170.83169.04170.42169.416,162,900
13 Jul 2021168.97169.76168.67169.27168.274,691,200
12 Jul 2021169.73171.18168.54169.48168.487,840,500
09 Jul 2021169.37170.37169.24169.75168.756,120,900
08 Jul 2021168.70169.46167.58169.08168.085,755,500
07 Jul 2021167.48169.50167.48169.41168.416,293,500
06 Jul 2021167.91168.86166.99167.97166.986,098,500
02 Jul 2021166.02169.30165.64168.98167.989,059,900
01 Jul 2021164.74166.01164.63165.96164.986,320,200
30 Jun 2021164.00164.97163.67164.74163.776,151,700
29 Jun 2021164.00164.64163.41164.03163.063,749,500
28 Jun 2021164.44165.07163.52164.02163.055,604,000
25 Jun 2021162.94164.78162.89164.21163.2410,963,800
24 Jun 2021163.27164.20162.80163.37162.404,549,200
23 Jun 2021163.69163.69162.48162.63161.674,493,400
22 Jun 2021163.71164.04163.28163.62162.655,627,800
21 Jun 2021162.77164.26162.25163.84162.876,592,300
18 Jun 2021163.27164.19161.79161.98161.0212,993,000
17 Jun 2021164.19165.70163.50165.22164.245,874,700
16 Jun 2021164.80165.75163.48164.43163.466,988,500
15 Jun 2021165.23165.86164.39164.49163.525,062,900
14 Jun 2021164.50165.46163.90165.37164.394,931,300
11 Jun 2021167.07167.08164.22164.96163.997,389,900
10 Jun 2021166.00167.58165.95167.08166.096,463,100
09 Jun 2021163.99165.78163.66165.59164.615,552,600
08 Jun 2021165.28165.66162.07163.39162.427,746,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...