Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

159.44-3.32 (-2.04%)

As of 12:07PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	162.00	162.39	158.63	159.44	159.44	6,071,536
25 Feb 2021	163.13	163.70	161.99	162.76	162.76	9,710,300
24 Feb 2021	162.40	164.39	160.92	162.59	162.59	10,263,900
23 Feb 2021	161.48	163.19	160.40	160.44	160.44	7,040,900
22 Feb 2021	161.87	162.54	160.29	161.87	161.87	6,442,300
22 Feb 2021	1.01 Dividend
19 Feb 2021	165.60	165.96	162.91	162.98	161.97	8,181,900
18 Feb 2021	164.96	166.16	164.30	165.74	164.71	5,189,100
17 Feb 2021	164.97	166.09	164.36	165.66	164.63	6,676,700
16 Feb 2021	166.58	167.05	164.64	165.07	164.05	5,653,200
12 Feb 2021	164.40	166.85	164.00	166.58	165.55	4,411,300
11 Feb 2021	167.00	167.38	165.60	166.06	165.03	4,868,300
10 Feb 2021	167.89	167.94	165.70	166.81	165.78	5,921,300
09 Feb 2021	165.20	166.59	164.97	166.27	165.24	5,544,200
08 Feb 2021	165.03	165.92	163.88	164.92	163.90	6,035,300
05 Feb 2021	164.86	165.44	163.86	164.45	163.43	9,484,600
04 Feb 2021	161.00	162.09	159.76	161.99	160.99	7,758,100
03 Feb 2021	160.94	161.52	159.57	160.50	159.51	8,601,900
02 Feb 2021	163.38	163.66	161.18	161.25	160.25	11,443,300
01 Feb 2021	165.31	165.31	162.60	162.71	161.70	9,971,400
29 Jan 2021	164.26	166.00	160.55	163.13	162.12	22,468,800
28 Jan 2021	168.20	170.86	167.80	169.16	168.11	8,944,400
27 Jan 2021	169.12	170.92	167.45	167.88	166.84	14,207,300
26 Jan 2021	169.70	173.65	169.39	170.48	169.42	14,205,700
25 Jan 2021	165.01	166.09	163.66	165.98	164.95	9,924,400
22 Jan 2021	162.36	165.16	161.87	163.55	162.54	8,137,000
21 Jan 2021	161.32	162.48	160.06	161.73	160.73	6,822,800
20 Jan 2021	163.20	164.14	161.80	162.38	161.37	6,839,900
19 Jan 2021	162.00	163.04	161.10	162.78	161.77	9,057,600
15 Jan 2021	160.30	161.41	159.11	160.30	159.31	7,630,800
14 Jan 2021	160.45	161.95	159.61	160.65	159.65	10,030,800
13 Jan 2021	158.23	158.46	156.75	157.89	156.91	6,643,100
12 Jan 2021	159.15	159.66	157.33	158.13	157.15	6,903,200
11 Jan 2021	160.56	161.32	158.77	159.37	158.38	7,068,200
08 Jan 2021	160.51	161.10	159.88	160.04	159.05	8,228,900
07 Jan 2021	159.00	161.03	158.35	160.37	159.38	7,747,200
06 Jan 2021	157.24	160.23	156.72	159.83	158.84	8,230,100
05 Jan 2021	156.25	158.76	155.07	158.34	157.36	9,602,300
04 Jan 2021	157.24	157.38	154.13	156.50	155.53	11,765,900
31 Dec 2020	156.53	157.66	155.11	157.38	156.40	5,099,900
30 Dec 2020	154.74	156.38	154.60	156.05	155.08	5,412,800
29 Dec 2020	154.11	154.93	153.80	154.14	153.18	5,212,000
28 Dec 2020	153.32	153.87	152.30	153.19	152.24	3,855,500
24 Dec 2020	151.85	153.04	151.82	152.47	151.53	2,114,900
23 Dec 2020	152.80	153.60	151.90	151.94	151.00	4,607,300
22 Dec 2020	152.40	153.90	151.86	152.72	151.77	4,699,500
21 Dec 2020	152.01	153.41	150.05	153.02	152.07	7,893,400
18 Dec 2020	153.65	155.10	151.67	154.51	153.55	17,137,200
17 Dec 2020	150.09	153.89	149.96	153.62	152.67	9,920,300
16 Dec 2020	150.20	150.92	149.55	149.67	148.74	8,486,100
15 Dec 2020	150.00	150.75	149.53	150.57	149.64	7,614,700
14 Dec 2020	153.25	153.48	148.99	149.07	148.15	8,547,300
11 Dec 2020	151.53	153.41	151.23	152.95	152.00	5,977,400
10 Dec 2020	152.82	152.98	151.68	152.25	151.31	7,392,900
09 Dec 2020	152.83	153.50	151.76	153.10	152.15	8,440,100
08 Dec 2020	150.00	152.14	149.55	151.55	150.61	8,339,800
07 Dec 2020	149.35	149.91	148.51	148.97	148.05	6,634,700
04 Dec 2020	149.79	150.31	149.27	150.27	149.34	6,747,100
03 Dec 2020	148.04	149.58	147.69	149.00	148.08	7,310,500
02 Dec 2020	147.85	149.71	147.70	148.14	147.22	7,745,500
01 Dec 2020	146.29	149.13	145.86	147.45	146.54	9,741,300
30 Nov 2020	144.23	144.86	143.06	144.68	143.78	15,663,200
27 Nov 2020	144.50	144.66	143.22	144.00	143.11	3,059,000
25 Nov 2020	144.06	144.17	142.86	143.68	142.79	7,594,600
24 Nov 2020	144.00	144.76	143.61	143.87	142.98	11,034,800
23 Nov 2020	146.01	146.01	143.04	143.87	142.98	7,318,300
23 Nov 2020	1.01 Dividend
20 Nov 2020	147.05	147.94	146.13	146.36	144.45	6,354,900
19 Nov 2020	147.30	147.46	145.59	147.14	145.22	7,987,700
18 Nov 2020	148.87	149.76	147.37	147.37	145.45	6,661,000
17 Nov 2020	150.00	150.63	149.12	149.35	147.40	7,297,700
16 Nov 2020	150.92	151.30	149.80	150.85	148.88	6,266,400
13 Nov 2020	149.09	150.41	148.41	149.90	147.94	5,893,500
12 Nov 2020	147.61	148.65	146.75	148.30	146.36	4,710,300
11 Nov 2020	149.17	149.20	146.86	147.80	145.87	6,382,400
10 Nov 2020	147.25	148.75	146.26	148.28	146.34	7,386,500
09 Nov 2020	148.43	148.99	144.92	146.08	144.17	12,351,600
06 Nov 2020	140.40	143.19	139.65	142.25	140.39	5,942,500
05 Nov 2020	140.55	141.83	139.26	139.76	137.94	8,016,200
04 Nov 2020	139.49	142.54	138.70	139.40	137.58	10,263,500
03 Nov 2020	140.02	140.96	137.78	138.50	136.69	6,363,000
02 Nov 2020	138.98	139.01	137.49	138.69	136.88	7,088,000
30 Oct 2020	136.68	137.54	133.65	137.11	135.32	7,364,100
29 Oct 2020	138.00	138.70	136.05	137.19	135.40	7,205,400
28 Oct 2020	141.43	141.98	138.18	138.36	136.55	8,426,100
27 Oct 2020	143.74	144.29	142.92	143.15	141.28	4,890,100
26 Oct 2020	144.43	144.77	142.75	143.97	142.09	6,929,500
23 Oct 2020	145.88	147.47	144.35	145.24	143.34	4,154,400
22 Oct 2020	144.16	145.69	143.84	145.08	143.19	5,279,700
21 Oct 2020	144.12	145.34	143.91	143.93	142.05	5,221,300
20 Oct 2020	144.66	145.75	144.12	144.55	142.66	5,325,400
19 Oct 2020	148.53	148.90	144.13	144.32	142.44	7,250,800
16 Oct 2020	147.60	148.76	147.01	148.10	146.17	6,097,000
15 Oct 2020	147.48	147.90	146.33	147.19	145.27	5,978,600
14 Oct 2020	148.82	149.03	147.39	148.10	146.17	7,707,000
13 Oct 2020	149.00	150.12	147.77	148.36	146.42	11,057,600
12 Oct 2020	151.60	153.14	151.02	151.84	149.86	7,273,200
09 Oct 2020	149.65	151.48	149.45	150.97	149.00	5,054,100
08 Oct 2020	148.50	149.85	148.04	148.89	146.95	4,413,500
07 Oct 2020	146.49	148.23	145.81	147.88	145.95	5,603,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,940.60-165.10(-2.32%)

ASX 2006,673.30-160.70(-2.35%)

AUD/USD0.7717-0.0163(-2.07%)

Get the news straight to your inbox every day.

Johnson & Johnson (JNJ)

ALL ORDS
6,940.60
-165.10(-2.32%)

ASX 200
6,673.30
-160.70(-2.35%)

AUD/USD
0.7717
-0.0163(-2.07%)