News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

177.24

+0.23

(+0.13%)

At close: 01:00PM EST

177.04

-0.20

(-0.11%)

After hours:

04:59PM EST

Time period:

26 Nov 2021 - 26 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	177.38	178.12	176.86	177.24	177.24	3,058,600
23 Nov 2022	176.44	177.40	176.01	177.01	177.01	5,389,200
22 Nov 2022	176.40	177.19	176.33	176.82	176.82	4,707,900
21 Nov 2022	175.89	176.55	174.83	175.97	175.97	5,706,600
21 Nov 2022	1.13 Dividend
18 Nov 2022	175.00	176.64	174.62	176.20	175.07	6,554,300
17 Nov 2022	173.00	174.99	172.98	174.86	173.74	4,464,100
16 Nov 2022	173.64	174.99	173.13	173.46	172.35	5,500,900
15 Nov 2022	172.19	173.00	170.52	172.39	171.28	9,351,000
14 Nov 2022	170.25	173.26	170.25	171.91	170.81	6,581,500
11 Nov 2022	172.73	173.11	166.82	169.25	168.16	11,066,800
10 Nov 2022	174.35	174.77	172.04	174.47	173.35	7,877,500
09 Nov 2022	174.27	175.00	172.34	172.45	171.34	6,150,000
08 Nov 2022	173.13	174.69	172.18	173.84	172.73	5,148,400
07 Nov 2022	171.67	173.85	171.44	172.98	171.87	6,621,000
04 Nov 2022	171.56	172.50	169.24	171.48	170.38	5,300,500
03 Nov 2022	169.81	171.47	168.94	170.72	169.63	4,819,900
02 Nov 2022	172.89	173.94	170.29	170.43	169.34	6,877,300
01 Nov 2022	174.06	174.63	170.42	173.09	171.98	6,985,000
31 Oct 2022	174.52	175.16	173.42	173.97	172.85	7,810,000
28 Oct 2022	173.00	175.39	172.59	174.87	173.75	6,073,900
27 Oct 2022	172.35	173.43	171.72	172.31	171.20	5,390,900
26 Oct 2022	171.32	172.57	170.52	172.21	171.11	6,123,800
25 Oct 2022	170.17	171.11	168.52	170.71	169.62	5,661,900
24 Oct 2022	169.81	172.08	169.25	170.98	169.88	6,855,500
21 Oct 2022	164.71	169.37	164.43	168.71	167.63	8,487,600
20 Oct 2022	165.00	165.74	164.33	165.11	164.05	5,659,900
19 Oct 2022	166.00	166.25	163.89	164.69	163.63	10,044,600
18 Oct 2022	165.00	167.17	163.05	166.01	164.95	10,883,600
17 Oct 2022	165.40	167.21	165.01	166.59	165.52	6,710,800
14 Oct 2022	164.44	165.68	163.60	164.46	163.41	5,684,600
13 Oct 2022	160.89	165.99	160.75	165.15	164.09	6,465,100
12 Oct 2022	162.94	164.88	162.50	162.69	161.65	4,341,700
11 Oct 2022	160.37	164.11	160.37	162.73	161.69	6,212,200
10 Oct 2022	160.63	161.28	159.18	160.41	159.38	5,315,600
07 Oct 2022	161.77	162.22	159.17	160.20	159.17	6,363,500
06 Oct 2022	164.79	165.00	161.69	161.91	160.87	5,890,700
05 Oct 2022	165.02	166.04	164.21	165.11	164.05	4,539,400
04 Oct 2022	163.85	166.00	162.92	165.62	164.56	6,236,100
03 Oct 2022	164.29	164.38	161.70	163.20	162.15	8,657,000
30 Sept 2022	165.00	165.74	163.32	163.36	162.31	8,985,200
29 Sept 2022	166.48	167.17	163.89	164.53	163.47	7,008,100
28 Sept 2022	166.25	167.38	165.10	166.36	165.29	8,660,900
27 Sept 2022	166.36	167.67	164.40	164.94	163.88	8,686,700
26 Sept 2022	165.80	166.84	164.38	165.70	164.64	8,735,500
23 Sept 2022	165.74	167.48	164.66	166.72	165.65	9,598,600
22 Sept 2022	163.15	167.16	162.83	166.18	165.11	7,401,100
21 Sept 2022	165.02	166.80	163.24	163.28	162.23	8,071,200
20 Sept 2022	165.22	165.90	164.32	164.97	163.91	7,143,400
19 Sept 2022	166.30	166.43	164.08	166.28	165.21	7,380,900
16 Sept 2022	165.32	167.63	164.75	167.60	166.53	20,201,500
15 Sept 2022	164.45	166.07	164.10	165.08	164.02	7,174,500
14 Sept 2022	162.38	165.36	162.38	164.66	163.60	9,555,700
13 Sept 2022	163.57	164.44	160.81	161.33	160.30	6,726,400
12 Sept 2022	166.11	166.57	165.22	165.64	164.58	6,365,300
09 Sept 2022	164.99	166.20	164.39	165.71	164.65	5,500,600
08 Sept 2022	163.88	165.42	163.08	165.39	164.33	5,838,400
07 Sept 2022	162.91	164.42	162.16	164.07	163.02	4,590,600
06 Sept 2022	163.94	166.22	162.82	163.18	162.13	7,394,600
02 Sept 2022	165.86	166.20	162.01	162.74	161.70	5,803,700
01 Sept 2022	161.49	165.50	161.48	165.34	164.28	7,509,600
31 Aug 2022	163.23	163.55	161.27	161.34	160.31	8,741,700
30 Aug 2022	163.30	163.54	162.03	162.43	161.39	6,973,300
29 Aug 2022	163.47	163.84	162.02	163.00	161.95	5,259,200
26 Aug 2022	167.46	167.50	164.20	164.27	163.22	5,667,100
25 Aug 2022	165.95	167.24	164.70	167.13	166.06	5,678,700
24 Aug 2022	166.56	166.59	165.07	165.58	164.52	5,684,300
23 Aug 2022	167.00	167.77	165.80	166.13	165.06	5,566,300
22 Aug 2022	168.90	168.92	167.17	167.59	166.52	5,462,600
22 Aug 2022	1.13 Dividend
19 Aug 2022	167.10	170.12	167.00	169.31	167.10	8,128,500
18 Aug 2022	167.68	168.30	165.93	166.77	164.59	8,312,100
17 Aug 2022	166.41	168.56	166.41	167.58	165.39	7,406,600
16 Aug 2022	165.86	168.25	165.60	167.57	165.38	7,453,600
15 Aug 2022	166.00	166.75	165.13	166.09	163.92	10,072,000
12 Aug 2022	167.54	167.94	165.15	165.30	163.14	14,606,900
11 Aug 2022	168.52	169.95	166.98	167.14	164.96	9,328,700
10 Aug 2022	171.02	171.24	169.53	170.67	168.44	5,603,400
09 Aug 2022	170.54	171.12	169.73	170.18	167.96	5,532,500
08 Aug 2022	171.30	171.48	169.44	170.20	167.98	4,629,800
05 Aug 2022	171.30	171.53	169.79	171.11	168.88	5,235,500
04 Aug 2022	174.81	175.09	171.60	171.79	169.55	5,651,600
03 Aug 2022	172.55	175.26	171.77	174.59	172.31	5,010,000
02 Aug 2022	175.01	175.49	172.70	172.92	170.66	5,794,200
01 Aug 2022	174.17	175.16	173.54	173.91	171.64	5,461,400
29 July 2022	173.79	174.85	172.91	174.52	172.24	6,451,400
28 July 2022	173.40	176.09	171.44	174.20	171.93	5,513,000
27 July 2022	172.63	174.10	171.13	173.20	170.94	4,648,500
26 July 2022	172.56	174.98	172.49	173.68	171.41	4,525,500
25 July 2022	172.12	172.98	171.72	172.46	170.21	4,437,300
22 July 2022	171.60	172.49	171.06	172.12	169.87	4,257,000
21 July 2022	170.05	171.39	169.77	171.31	169.08	5,729,200
20 July 2022	172.20	172.55	169.76	170.71	168.48	7,455,800
19 July 2022	176.33	176.75	169.88	171.69	169.45	13,256,400
18 July 2022	177.74	178.19	173.91	174.23	171.96	7,605,700
15 July 2022	177.71	178.51	176.55	178.23	175.91	5,691,100
14 July 2022	172.53	176.01	172.30	175.68	173.39	5,359,600
13 July 2022	175.66	176.33	174.50	175.44	173.15	5,291,700
12 July 2022	177.98	178.45	175.20	175.85	173.56	4,708,800
11 July 2022	177.70	179.02	177.52	178.35	176.02	3,645,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,464.98-113.47(-0.46%)

News that makes you smarter and richer... For free.

Johnson & Johnson (JNJ)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,464.98
-113.47(-0.46%)