Australia markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.86+1.63 (+0.99%)
At close: 04:00PM EDT
165.79 -0.07 (-0.04%)
After hours: 07:56PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 2024164.12165.98163.81165.86165.867,970,100
29 Aug 2024164.63164.72163.36164.23164.237,390,100
28 Aug 2024163.00165.00162.71163.92163.925,187,000
27 Aug 2024163.50164.04162.16162.95162.954,388,700
27 Aug 20241.24 Dividend
26 Aug 2024164.17165.71163.54164.61163.376,870,600
23 Aug 2024162.50164.22161.70164.13162.897,093,400
22 Aug 2024162.00162.49160.79162.35161.136,552,100
21 Aug 2024160.40161.48160.31161.43160.215,019,400
20 Aug 2024160.00160.93159.67160.16158.957,275,100
19 Aug 2024159.46160.29159.13159.63158.434,408,400
16 Aug 2024159.14159.94158.18159.39158.195,012,800
15 Aug 2024158.37159.50157.84159.09157.897,237,800
14 Aug 2024157.83159.55157.40158.48157.295,141,200
13 Aug 2024160.27160.37156.44158.39157.209,711,400
12 Aug 2024160.97161.70158.71159.88158.687,605,400
09 Aug 2024160.12160.93159.34160.62159.414,579,200
08 Aug 2024158.57160.70158.03160.22159.015,094,800
07 Aug 2024158.87160.62158.19158.90157.705,993,000
06 Aug 2024161.05161.48158.94158.97157.777,607,100
05 Aug 2024163.79165.78160.58161.25160.0412,032,200
02 Aug 2024161.90164.85161.00164.14162.9011,280,400
01 Aug 2024158.48160.81157.71160.76159.557,213,400
31 July 2024159.85160.35157.74157.85156.668,293,200
30 July 2024158.54161.55158.36161.33160.116,545,700
29 July 2024159.97160.00158.05158.56157.375,625,000
26 July 2024159.75161.58159.47160.64159.438,356,900
25 July 2024156.48160.58156.00159.64158.4410,019,600
24 July 2024152.76156.41152.33156.28155.107,168,200
23 July 2024153.31153.50151.57152.35151.206,261,900
22 July 2024154.77155.11153.59154.24153.086,840,600
19 July 2024156.51156.51154.12154.69153.527,398,000
18 July 2024155.60157.07154.62155.42154.2510,166,200
17 July 2024151.55157.49151.42156.58155.4013,801,400
16 July 2024149.69151.08149.16151.01149.876,469,600
15 July 2024150.08150.25148.87149.24148.126,711,400
12 July 2024150.00150.88149.24149.88148.755,336,400
11 July 2024149.58150.58148.64149.70148.576,350,400
10 July 2024147.26149.47146.68149.43148.306,093,200
09 July 2024145.67147.13145.18147.05145.945,890,400
08 July 2024146.40147.22145.25145.48144.385,260,200
05 July 2024145.77146.55144.50146.48145.384,888,500
03 July 2024146.20146.65144.74145.69144.593,246,200
02 July 2024146.43147.15145.74146.03144.935,492,000
01 July 2024146.07148.70145.62146.44145.345,144,400
28 June 2024146.04147.07145.65146.16145.0610,495,700
27 June 2024146.80147.36144.84145.80144.705,739,200
26 June 2024146.20147.19145.78146.82145.715,267,800
25 June 2024149.18149.20146.94147.19146.086,620,300
24 June 2024149.00149.72148.17149.12148.006,914,700
21 June 2024147.89149.08147.37148.75147.6315,176,900
20 June 2024145.27148.08145.01147.78146.678,749,700
18 June 2024145.96146.39145.26145.65144.556,156,600
17 June 2024145.02146.43144.74145.95144.856,666,600
14 June 2024145.14145.97144.48145.54144.444,075,300
13 June 2024145.07146.00143.88145.45144.356,840,400
12 June 2024147.06147.21144.78145.41144.316,180,500
11 June 2024146.81147.16145.44146.76145.655,661,200
10 June 2024146.53147.56145.60147.13146.025,751,300
07 June 2024146.68148.30146.34147.08145.975,111,600
06 June 2024145.50147.00144.66146.42145.325,016,300
05 June 2024147.97147.99145.85145.97144.875,891,300
04 June 2024147.48148.31146.19147.80146.698,876,400
03 June 2024147.25148.90146.77147.74146.637,329,200
31 May 2024145.57147.48145.19146.67145.5714,621,200
30 May 2024144.62145.61144.02145.28144.198,491,100
29 May 2024143.82145.42143.71144.44143.358,263,800
28 May 2024146.79146.79144.15144.38143.2910,499,800
24 May 2024149.53149.81146.76146.97145.869,517,000
23 May 2024152.75152.84149.38149.70148.578,000,400
22 May 2024150.84154.08150.32153.50152.346,609,800
21 May 2024151.78152.59150.79151.24150.105,492,400
20 May 2024153.10153.39151.26151.27150.137,742,300
20 May 20241.24 Dividend
17 May 2024154.86154.86153.71154.64152.246,521,800
16 May 2024153.00154.38152.33154.28151.897,591,000
15 May 2024151.82152.95151.30152.67150.305,548,000
14 May 2024151.85152.21150.70151.38149.038,254,200
13 May 2024150.04152.00149.71151.22148.885,628,500
10 May 2024150.00150.09149.19149.91147.595,710,600
09 May 2024148.98150.10148.89149.85147.536,546,200
08 May 2024149.12149.73148.70148.95146.647,735,100
07 May 2024149.38149.73148.45148.72146.427,333,500
06 May 2024149.87150.05147.91148.58146.285,042,800
03 May 2024149.89149.89147.82149.27146.966,532,700
02 May 2024152.04152.33149.14149.92147.608,459,800
01 May 2024148.74151.85147.62151.18148.8414,470,900
30 Apr 2024146.88146.88144.53144.59142.358,817,700
29 Apr 2024146.14147.22145.99146.82144.556,149,600
26 Apr 2024146.70147.18145.95146.14143.886,183,000
25 Apr 2024149.37149.58146.33146.82144.557,642,700
24 Apr 2024148.14148.99146.86148.53146.239,756,300
23 Apr 2024149.86150.49148.20149.56147.2410,110,400
22 Apr 2024148.51150.27147.30149.12146.8110,118,700
19 Apr 2024146.15148.13144.54147.91145.629,747,700
18 Apr 2024144.98145.80143.13145.74143.489,887,700
17 Apr 2024145.00145.41143.54144.77142.539,378,100
16 Apr 2024145.01146.25143.39144.45142.2112,774,900
15 Apr 2024148.37149.49147.37147.59145.308,502,300
12 Apr 2024148.06149.07147.15147.52145.237,097,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...