Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021162.00162.39158.63159.44159.446,071,536
25 Feb 2021163.13163.70161.99162.76162.769,710,300
24 Feb 2021162.40164.39160.92162.59162.5910,263,900
23 Feb 2021161.48163.19160.40160.44160.447,040,900
22 Feb 2021161.87162.54160.29161.87161.876,442,300
22 Feb 20211.01 Dividend
19 Feb 2021165.60165.96162.91162.98161.978,181,900
18 Feb 2021164.96166.16164.30165.74164.715,189,100
17 Feb 2021164.97166.09164.36165.66164.636,676,700
16 Feb 2021166.58167.05164.64165.07164.055,653,200
12 Feb 2021164.40166.85164.00166.58165.554,411,300
11 Feb 2021167.00167.38165.60166.06165.034,868,300
10 Feb 2021167.89167.94165.70166.81165.785,921,300
09 Feb 2021165.20166.59164.97166.27165.245,544,200
08 Feb 2021165.03165.92163.88164.92163.906,035,300
05 Feb 2021164.86165.44163.86164.45163.439,484,600
04 Feb 2021161.00162.09159.76161.99160.997,758,100
03 Feb 2021160.94161.52159.57160.50159.518,601,900
02 Feb 2021163.38163.66161.18161.25160.2511,443,300
01 Feb 2021165.31165.31162.60162.71161.709,971,400
29 Jan 2021164.26166.00160.55163.13162.1222,468,800
28 Jan 2021168.20170.86167.80169.16168.118,944,400
27 Jan 2021169.12170.92167.45167.88166.8414,207,300
26 Jan 2021169.70173.65169.39170.48169.4214,205,700
25 Jan 2021165.01166.09163.66165.98164.959,924,400
22 Jan 2021162.36165.16161.87163.55162.548,137,000
21 Jan 2021161.32162.48160.06161.73160.736,822,800
20 Jan 2021163.20164.14161.80162.38161.376,839,900
19 Jan 2021162.00163.04161.10162.78161.779,057,600
15 Jan 2021160.30161.41159.11160.30159.317,630,800
14 Jan 2021160.45161.95159.61160.65159.6510,030,800
13 Jan 2021158.23158.46156.75157.89156.916,643,100
12 Jan 2021159.15159.66157.33158.13157.156,903,200
11 Jan 2021160.56161.32158.77159.37158.387,068,200
08 Jan 2021160.51161.10159.88160.04159.058,228,900
07 Jan 2021159.00161.03158.35160.37159.387,747,200
06 Jan 2021157.24160.23156.72159.83158.848,230,100
05 Jan 2021156.25158.76155.07158.34157.369,602,300
04 Jan 2021157.24157.38154.13156.50155.5311,765,900
31 Dec 2020156.53157.66155.11157.38156.405,099,900
30 Dec 2020154.74156.38154.60156.05155.085,412,800
29 Dec 2020154.11154.93153.80154.14153.185,212,000
28 Dec 2020153.32153.87152.30153.19152.243,855,500
24 Dec 2020151.85153.04151.82152.47151.532,114,900
23 Dec 2020152.80153.60151.90151.94151.004,607,300
22 Dec 2020152.40153.90151.86152.72151.774,699,500
21 Dec 2020152.01153.41150.05153.02152.077,893,400
18 Dec 2020153.65155.10151.67154.51153.5517,137,200
17 Dec 2020150.09153.89149.96153.62152.679,920,300
16 Dec 2020150.20150.92149.55149.67148.748,486,100
15 Dec 2020150.00150.75149.53150.57149.647,614,700
14 Dec 2020153.25153.48148.99149.07148.158,547,300
11 Dec 2020151.53153.41151.23152.95152.005,977,400
10 Dec 2020152.82152.98151.68152.25151.317,392,900
09 Dec 2020152.83153.50151.76153.10152.158,440,100
08 Dec 2020150.00152.14149.55151.55150.618,339,800
07 Dec 2020149.35149.91148.51148.97148.056,634,700
04 Dec 2020149.79150.31149.27150.27149.346,747,100
03 Dec 2020148.04149.58147.69149.00148.087,310,500
02 Dec 2020147.85149.71147.70148.14147.227,745,500
01 Dec 2020146.29149.13145.86147.45146.549,741,300
30 Nov 2020144.23144.86143.06144.68143.7815,663,200
27 Nov 2020144.50144.66143.22144.00143.113,059,000
25 Nov 2020144.06144.17142.86143.68142.797,594,600
24 Nov 2020144.00144.76143.61143.87142.9811,034,800
23 Nov 2020146.01146.01143.04143.87142.987,318,300
23 Nov 20201.01 Dividend
20 Nov 2020147.05147.94146.13146.36144.456,354,900
19 Nov 2020147.30147.46145.59147.14145.227,987,700
18 Nov 2020148.87149.76147.37147.37145.456,661,000
17 Nov 2020150.00150.63149.12149.35147.407,297,700
16 Nov 2020150.92151.30149.80150.85148.886,266,400
13 Nov 2020149.09150.41148.41149.90147.945,893,500
12 Nov 2020147.61148.65146.75148.30146.364,710,300
11 Nov 2020149.17149.20146.86147.80145.876,382,400
10 Nov 2020147.25148.75146.26148.28146.347,386,500
09 Nov 2020148.43148.99144.92146.08144.1712,351,600
06 Nov 2020140.40143.19139.65142.25140.395,942,500
05 Nov 2020140.55141.83139.26139.76137.948,016,200
04 Nov 2020139.49142.54138.70139.40137.5810,263,500
03 Nov 2020140.02140.96137.78138.50136.696,363,000
02 Nov 2020138.98139.01137.49138.69136.887,088,000
30 Oct 2020136.68137.54133.65137.11135.327,364,100
29 Oct 2020138.00138.70136.05137.19135.407,205,400
28 Oct 2020141.43141.98138.18138.36136.558,426,100
27 Oct 2020143.74144.29142.92143.15141.284,890,100
26 Oct 2020144.43144.77142.75143.97142.096,929,500
23 Oct 2020145.88147.47144.35145.24143.344,154,400
22 Oct 2020144.16145.69143.84145.08143.195,279,700
21 Oct 2020144.12145.34143.91143.93142.055,221,300
20 Oct 2020144.66145.75144.12144.55142.665,325,400
19 Oct 2020148.53148.90144.13144.32142.447,250,800
16 Oct 2020147.60148.76147.01148.10146.176,097,000
15 Oct 2020147.48147.90146.33147.19145.275,978,600
14 Oct 2020148.82149.03147.39148.10146.177,707,000
13 Oct 2020149.00150.12147.77148.36146.4211,057,600
12 Oct 2020151.60153.14151.02151.84149.867,273,200
09 Oct 2020149.65151.48149.45150.97149.005,054,100
08 Oct 2020148.50149.85148.04148.89146.954,413,500
07 Oct 2020146.49148.23145.81147.88145.955,603,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...