Australia markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.52+2.01 (+1.13%)
At close: 04:00PM EDT
179.45 -0.07 (-0.04%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022177.45179.72176.69179.52179.525,496,900
30 June 2022176.86178.29175.03177.51177.5110,777,200
29 June 2022177.22178.30176.43176.99176.997,097,900
28 June 2022182.17182.97176.31176.94176.949,245,700
27 June 2022181.64183.35181.50182.12182.125,908,600
24 June 2022180.78182.53179.98182.29182.299,374,400
23 June 2022177.00179.82176.52179.66179.6610,223,500
22 June 2022172.00177.92171.69175.74175.7410,593,100
21 June 2022170.75173.86169.56173.01173.018,219,700
17 June 2022170.63172.20169.24169.46169.4612,472,400
16 June 2022168.40170.21167.41170.08170.087,056,700
15 June 2022169.64171.44168.64169.99169.997,796,100
14 June 2022171.06171.11167.26168.19168.197,116,800
13 June 2022170.08172.25170.08170.81170.817,997,000
10 June 2022172.17173.97170.62172.55172.556,647,300
09 June 2022177.21178.65173.64173.71173.715,509,600
08 June 2022178.10179.45176.80177.28177.284,333,100
07 June 2022176.98179.30176.40178.34178.345,447,800
06 June 2022177.21178.50176.00176.40176.405,386,500
03 June 2022177.07178.67176.15176.42176.424,233,100
02 June 2022177.74177.81174.59177.15177.158,666,500
01 June 2022179.15179.83175.90177.71177.715,175,400
31 May 2022178.00180.17175.01179.53179.5316,391,400
27 May 2022179.76181.16178.23181.09181.095,853,600
26 May 2022181.00181.00178.60179.46179.466,897,600
25 May 2022180.53181.55179.06179.62179.626,558,900
24 May 2022179.25181.74179.10181.40181.406,419,800
23 May 2022177.60179.93177.46179.44179.447,040,800
23 May 20221.13 Dividend
20 May 2022174.85177.16174.05176.98175.857,522,100
19 May 2022174.72174.80172.69173.94172.836,874,500
18 May 2022178.84179.37175.17175.50174.388,608,800
17 May 2022178.72179.70176.59178.82177.685,751,100
16 May 2022176.85179.13176.17178.08176.945,516,700
13 May 2022178.70178.89175.80176.85175.727,732,200
12 May 2022176.47177.95174.71177.87176.736,898,600
11 May 2022175.96178.32175.88176.13175.016,138,900
10 May 2022178.23179.18176.50177.09175.968,186,700
09 May 2022175.45178.56174.59177.33176.207,855,200
06 May 2022175.14176.87174.69176.37175.246,434,000
05 May 2022179.42179.71175.27176.76175.637,089,200
04 May 2022178.15180.50177.15180.20179.055,923,000
03 May 2022178.80180.63177.68178.29177.155,898,700
02 May 2022180.47181.41177.03178.64177.507,145,400
29 Apr 2022182.50182.55180.20180.46179.318,463,100
28 Apr 2022182.25184.50181.92183.46182.299,403,900
27 Apr 2022184.24184.82181.74182.10180.9411,090,100
26 Apr 2022185.10186.57184.18184.68183.5010,190,000
25 Apr 2022182.34186.69182.10186.01184.8211,176,500
22 Apr 2022182.47183.15181.38181.54180.388,003,600
21 Apr 2022183.93184.87182.56183.36182.196,969,200
20 Apr 2022182.24184.32181.90183.89182.728,044,900
19 Apr 2022180.72185.94179.95183.08181.9114,380,800
18 Apr 2022179.73180.39176.74177.66176.536,318,700
14 Apr 2022180.00181.40179.73179.90178.756,188,200
13 Apr 2022179.90180.84179.24180.66179.515,643,100
12 Apr 2022179.20180.81178.20179.90178.755,957,500
11 Apr 2022183.00184.20179.60179.84178.695,932,000
08 Apr 2022181.33183.19180.43182.12180.967,144,500
07 Apr 2022181.67182.95180.23181.76180.607,385,200
06 Apr 2022179.39182.60178.62182.23181.0710,330,900
05 Apr 2022176.47179.65176.29177.61176.487,446,100
04 Apr 2022178.19178.19175.52176.47175.346,860,600
01 Apr 2022177.05178.43175.60178.19177.056,525,600
31 Mar 2022179.59180.21176.98177.23176.1011,490,400
30 Mar 2022178.44179.86177.68179.59178.446,277,600
29 Mar 2022178.62179.40176.80177.74176.615,933,400
28 Mar 2022176.65178.18176.35177.83176.695,604,200
25 Mar 2022175.69177.70175.22176.92175.794,809,500
24 Mar 2022175.00175.54174.07175.24174.125,012,300
23 Mar 2022175.23175.54174.09174.34173.235,254,200
22 Mar 2022175.83176.37173.91175.00173.888,442,100
21 Mar 2022174.66177.16174.32175.83174.717,574,900
18 Mar 2022177.00177.00173.66174.84173.7213,809,500
17 Mar 2022175.21176.84174.20176.80175.677,472,100
16 Mar 2022175.46176.95172.56174.52173.419,603,300
15 Mar 2022173.33176.52172.55176.14175.0210,554,400
14 Mar 2022170.68174.12170.35171.69170.597,729,500
11 Mar 2022169.13171.46169.02169.35168.275,188,000
10 Mar 2022168.56170.15168.08169.66168.586,171,400
09 Mar 2022170.01170.23167.89169.36168.287,248,200
08 Mar 2022172.04173.12168.51168.72167.6411,100,300
07 Mar 2022168.30173.12167.36172.21171.1111,663,400
04 Mar 2022167.64169.86166.85169.48168.406,302,500
03 Mar 2022166.70169.34166.32168.48167.407,333,700
02 Mar 2022164.41167.63164.04166.04164.986,793,300
01 Mar 2022163.04164.75162.41164.00162.958,737,800
28 Feb 2022162.87165.18162.38164.57163.529,373,500
25 Feb 2022160.00166.99159.70166.00164.9411,340,400
24 Feb 2022159.78160.13155.72158.14157.1312,883,400
23 Feb 2022161.51162.64160.85161.22160.198,016,900
22 Feb 2022163.57163.74160.44161.14160.116,868,900
18 Feb 2022164.98165.36162.94163.36162.326,423,200
18 Feb 20221.06 Dividend
17 Feb 2022167.21167.45164.92166.19164.086,227,600
16 Feb 2022166.49167.84165.71167.21165.088,482,400
15 Feb 2022166.13168.10166.01167.31165.186,631,400
14 Feb 2022167.71167.97163.81165.60163.498,967,600
11 Feb 2022169.12170.15167.54167.71165.5813,125,300
10 Feb 2022171.21171.22169.30169.42167.2610,355,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...