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

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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	177.45	179.72	176.69	179.52	179.52	5,496,900
30 June 2022	176.86	178.29	175.03	177.51	177.51	10,777,200
29 June 2022	177.22	178.30	176.43	176.99	176.99	7,097,900
28 June 2022	182.17	182.97	176.31	176.94	176.94	9,245,700
27 June 2022	181.64	183.35	181.50	182.12	182.12	5,908,600
24 June 2022	180.78	182.53	179.98	182.29	182.29	9,374,400
23 June 2022	177.00	179.82	176.52	179.66	179.66	10,223,500
22 June 2022	172.00	177.92	171.69	175.74	175.74	10,593,100
21 June 2022	170.75	173.86	169.56	173.01	173.01	8,219,700
17 June 2022	170.63	172.20	169.24	169.46	169.46	12,472,400
16 June 2022	168.40	170.21	167.41	170.08	170.08	7,056,700
15 June 2022	169.64	171.44	168.64	169.99	169.99	7,796,100
14 June 2022	171.06	171.11	167.26	168.19	168.19	7,116,800
13 June 2022	170.08	172.25	170.08	170.81	170.81	7,997,000
10 June 2022	172.17	173.97	170.62	172.55	172.55	6,647,300
09 June 2022	177.21	178.65	173.64	173.71	173.71	5,509,600
08 June 2022	178.10	179.45	176.80	177.28	177.28	4,333,100
07 June 2022	176.98	179.30	176.40	178.34	178.34	5,447,800
06 June 2022	177.21	178.50	176.00	176.40	176.40	5,386,500
03 June 2022	177.07	178.67	176.15	176.42	176.42	4,233,100
02 June 2022	177.74	177.81	174.59	177.15	177.15	8,666,500
01 June 2022	179.15	179.83	175.90	177.71	177.71	5,175,400
31 May 2022	178.00	180.17	175.01	179.53	179.53	16,391,400
27 May 2022	179.76	181.16	178.23	181.09	181.09	5,853,600
26 May 2022	181.00	181.00	178.60	179.46	179.46	6,897,600
25 May 2022	180.53	181.55	179.06	179.62	179.62	6,558,900
24 May 2022	179.25	181.74	179.10	181.40	181.40	6,419,800
23 May 2022	177.60	179.93	177.46	179.44	179.44	7,040,800
23 May 2022	1.13 Dividend
20 May 2022	174.85	177.16	174.05	176.98	175.85	7,522,100
19 May 2022	174.72	174.80	172.69	173.94	172.83	6,874,500
18 May 2022	178.84	179.37	175.17	175.50	174.38	8,608,800
17 May 2022	178.72	179.70	176.59	178.82	177.68	5,751,100
16 May 2022	176.85	179.13	176.17	178.08	176.94	5,516,700
13 May 2022	178.70	178.89	175.80	176.85	175.72	7,732,200
12 May 2022	176.47	177.95	174.71	177.87	176.73	6,898,600
11 May 2022	175.96	178.32	175.88	176.13	175.01	6,138,900
10 May 2022	178.23	179.18	176.50	177.09	175.96	8,186,700
09 May 2022	175.45	178.56	174.59	177.33	176.20	7,855,200
06 May 2022	175.14	176.87	174.69	176.37	175.24	6,434,000
05 May 2022	179.42	179.71	175.27	176.76	175.63	7,089,200
04 May 2022	178.15	180.50	177.15	180.20	179.05	5,923,000
03 May 2022	178.80	180.63	177.68	178.29	177.15	5,898,700
02 May 2022	180.47	181.41	177.03	178.64	177.50	7,145,400
29 Apr 2022	182.50	182.55	180.20	180.46	179.31	8,463,100
28 Apr 2022	182.25	184.50	181.92	183.46	182.29	9,403,900
27 Apr 2022	184.24	184.82	181.74	182.10	180.94	11,090,100
26 Apr 2022	185.10	186.57	184.18	184.68	183.50	10,190,000
25 Apr 2022	182.34	186.69	182.10	186.01	184.82	11,176,500
22 Apr 2022	182.47	183.15	181.38	181.54	180.38	8,003,600
21 Apr 2022	183.93	184.87	182.56	183.36	182.19	6,969,200
20 Apr 2022	182.24	184.32	181.90	183.89	182.72	8,044,900
19 Apr 2022	180.72	185.94	179.95	183.08	181.91	14,380,800
18 Apr 2022	179.73	180.39	176.74	177.66	176.53	6,318,700
14 Apr 2022	180.00	181.40	179.73	179.90	178.75	6,188,200
13 Apr 2022	179.90	180.84	179.24	180.66	179.51	5,643,100
12 Apr 2022	179.20	180.81	178.20	179.90	178.75	5,957,500
11 Apr 2022	183.00	184.20	179.60	179.84	178.69	5,932,000
08 Apr 2022	181.33	183.19	180.43	182.12	180.96	7,144,500
07 Apr 2022	181.67	182.95	180.23	181.76	180.60	7,385,200
06 Apr 2022	179.39	182.60	178.62	182.23	181.07	10,330,900
05 Apr 2022	176.47	179.65	176.29	177.61	176.48	7,446,100
04 Apr 2022	178.19	178.19	175.52	176.47	175.34	6,860,600
01 Apr 2022	177.05	178.43	175.60	178.19	177.05	6,525,600
31 Mar 2022	179.59	180.21	176.98	177.23	176.10	11,490,400
30 Mar 2022	178.44	179.86	177.68	179.59	178.44	6,277,600
29 Mar 2022	178.62	179.40	176.80	177.74	176.61	5,933,400
28 Mar 2022	176.65	178.18	176.35	177.83	176.69	5,604,200
25 Mar 2022	175.69	177.70	175.22	176.92	175.79	4,809,500
24 Mar 2022	175.00	175.54	174.07	175.24	174.12	5,012,300
23 Mar 2022	175.23	175.54	174.09	174.34	173.23	5,254,200
22 Mar 2022	175.83	176.37	173.91	175.00	173.88	8,442,100
21 Mar 2022	174.66	177.16	174.32	175.83	174.71	7,574,900
18 Mar 2022	177.00	177.00	173.66	174.84	173.72	13,809,500
17 Mar 2022	175.21	176.84	174.20	176.80	175.67	7,472,100
16 Mar 2022	175.46	176.95	172.56	174.52	173.41	9,603,300
15 Mar 2022	173.33	176.52	172.55	176.14	175.02	10,554,400
14 Mar 2022	170.68	174.12	170.35	171.69	170.59	7,729,500
11 Mar 2022	169.13	171.46	169.02	169.35	168.27	5,188,000
10 Mar 2022	168.56	170.15	168.08	169.66	168.58	6,171,400
09 Mar 2022	170.01	170.23	167.89	169.36	168.28	7,248,200
08 Mar 2022	172.04	173.12	168.51	168.72	167.64	11,100,300
07 Mar 2022	168.30	173.12	167.36	172.21	171.11	11,663,400
04 Mar 2022	167.64	169.86	166.85	169.48	168.40	6,302,500
03 Mar 2022	166.70	169.34	166.32	168.48	167.40	7,333,700
02 Mar 2022	164.41	167.63	164.04	166.04	164.98	6,793,300
01 Mar 2022	163.04	164.75	162.41	164.00	162.95	8,737,800
28 Feb 2022	162.87	165.18	162.38	164.57	163.52	9,373,500
25 Feb 2022	160.00	166.99	159.70	166.00	164.94	11,340,400
24 Feb 2022	159.78	160.13	155.72	158.14	157.13	12,883,400
23 Feb 2022	161.51	162.64	160.85	161.22	160.19	8,016,900
22 Feb 2022	163.57	163.74	160.44	161.14	160.11	6,868,900
18 Feb 2022	164.98	165.36	162.94	163.36	162.32	6,423,200
18 Feb 2022	1.06 Dividend
17 Feb 2022	167.21	167.45	164.92	166.19	164.08	6,227,600
16 Feb 2022	166.49	167.84	165.71	167.21	165.08	8,482,400
15 Feb 2022	166.13	168.10	166.01	167.31	165.18	6,631,400
14 Feb 2022	167.71	167.97	163.81	165.60	163.49	8,967,600
11 Feb 2022	169.12	170.15	167.54	167.71	165.58	13,125,300
10 Feb 2022	171.21	171.22	169.30	169.42	167.26	10,355,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,077.34-306.51(-1.08%)

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

Johnson & Johnson (JNJ)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,077.34
-306.51(-1.08%)