Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.52-1.27 (-0.85%)
At close: 04:00PM EDT
148.14 +0.62 (+0.42%)
Pre-market: 07:42AM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024148.06149.07147.15147.52147.527,097,500
11 Apr 2024150.80150.87148.39148.79148.798,374,400
10 Apr 2024151.53151.82149.76150.20150.206,809,500
09 Apr 2024151.55152.53150.94152.29152.296,135,600
08 Apr 2024151.99153.04151.56151.59151.595,935,400
05 Apr 2024152.03153.01151.61152.39152.396,778,100
04 Apr 2024155.31155.50152.41152.50152.506,947,400
03 Apr 2024157.79158.05154.25154.26154.268,098,200
02 Apr 2024156.57157.83155.95157.73157.736,102,300
01 Apr 2024157.72158.15156.77157.78157.784,364,700
28 Mar 2024158.20159.14158.11158.19158.196,181,500
27 Mar 2024155.99158.22155.44157.96157.968,461,600
26 Mar 2024155.61156.23154.76155.77155.776,864,100
25 Mar 2024155.40155.98154.90155.22155.227,498,100
22 Mar 2024155.69156.36155.11155.23155.237,245,400
21 Mar 2024155.59156.95155.10155.75155.755,915,800
20 Mar 2024155.70156.44155.21155.76155.765,982,300
19 Mar 2024156.67156.86155.66156.21156.217,840,600
18 Mar 2024158.57158.69156.50156.76156.766,602,300
15 Mar 2024158.06159.19157.10158.18158.1813,165,500
14 Mar 2024160.94161.54158.69159.21159.216,988,300
13 Mar 2024162.53162.68159.81161.10161.106,260,000
12 Mar 2024161.58163.11161.13162.74162.748,018,700
11 Mar 2024159.49161.32158.88161.23161.234,620,800
08 Mar 2024158.87160.39158.43159.52159.525,283,200
07 Mar 2024160.00160.36158.24158.87158.875,188,700
06 Mar 2024159.46160.93159.22159.34159.345,773,700
05 Mar 2024160.62161.24159.20159.97159.978,298,200
04 Mar 2024161.32161.61158.27159.84159.848,532,900
01 Mar 2024161.83162.57161.09162.12162.125,668,000
29 Feb 2024162.00162.19160.94161.38161.389,849,100
28 Feb 2024161.00161.61160.29161.55161.556,071,100
27 Feb 2024160.34161.04159.64160.98160.985,078,600
26 Feb 2024161.80162.01160.57160.79160.795,465,400
23 Feb 2024160.88162.25160.16161.84161.846,726,000
22 Feb 2024158.98160.74157.77160.45160.458,065,000
21 Feb 2024158.02158.69157.13158.68158.687,473,300
20 Feb 2024156.56158.61156.44157.86157.869,501,700
16 Feb 2024156.60157.26155.67156.55156.558,540,700
16 Feb 20241.19 Dividend
15 Feb 2024155.98158.48155.89157.92156.737,462,500
14 Feb 2024156.35156.46154.84155.74154.579,098,800
13 Feb 2024157.64158.45155.75156.47155.298,621,000
12 Feb 2024156.58158.41156.35157.85156.666,701,500
09 Feb 2024156.27157.20155.67156.76155.586,529,200
08 Feb 2024157.34157.34155.31156.40155.229,755,000
07 Feb 2024157.80159.37157.69157.98156.798,690,300
06 Feb 2024155.83158.73155.60158.06156.879,229,900
05 Feb 2024156.61156.89155.34155.80154.639,121,600
02 Feb 2024157.97158.31155.94156.61155.438,295,500
01 Feb 2024158.16158.49157.05158.36157.178,012,000
31 Jan 2024160.40160.62158.67158.90157.708,256,800
30 Jan 2024159.35159.76158.13158.77157.577,200,500
29 Jan 2024159.01160.07158.96159.36158.166,483,200
26 Jan 2024160.43160.74159.36159.50158.305,591,900
25 Jan 2024159.00159.62158.47159.56158.365,478,900
24 Jan 2024159.75160.60158.16158.96157.767,247,900
23 Jan 2024159.66160.51156.91159.81158.619,149,800
22 Jan 2024162.00163.58161.34162.47161.256,824,200
19 Jan 2024161.15161.92160.28161.68160.467,055,800
18 Jan 2024160.00161.37159.69161.21160.005,368,500
17 Jan 2024160.25161.30159.87160.43159.225,072,100
16 Jan 2024161.57162.25160.18160.52159.316,923,200
12 Jan 2024161.84162.47161.69162.39161.174,496,500
11 Jan 2024162.07162.20160.78161.15159.944,946,000
10 Jan 2024161.82162.62161.20161.87160.654,945,100
09 Jan 2024161.63163.28160.60161.63160.416,357,000
08 Jan 2024161.10161.66159.61161.53160.316,569,800
05 Jan 2024160.50161.34159.47161.13159.925,602,500
04 Jan 2024161.59161.98160.42160.63159.426,766,600
03 Jan 2024160.64161.44159.80160.97159.768,232,000
02 Jan 2024156.93161.64156.79159.97158.769,622,100
29 Dec 2023156.51156.90155.98156.74155.564,311,100
28 Dec 2023156.00157.24155.99156.58155.404,377,500
27 Dec 2023155.50156.52155.42156.35155.175,288,100
26 Dec 2023155.00156.35154.85156.14154.964,170,000
22 Dec 2023155.25156.53155.02155.46154.293,798,500
21 Dec 2023153.69155.13153.30154.84153.674,598,600
20 Dec 2023156.54156.66153.11153.27152.127,008,300
19 Dec 2023155.30156.50154.94156.46155.286,651,500
18 Dec 2023155.21156.44154.76155.44154.277,231,400
15 Dec 2023155.49156.69153.76155.16153.9921,712,500
14 Dec 2023156.47157.16155.05156.87155.699,240,700
13 Dec 2023153.66155.94151.77155.79154.6210,764,600
12 Dec 2023155.00155.32153.65155.07153.905,324,400
11 Dec 2023154.50155.48154.35155.06153.896,090,400
08 Dec 2023155.42155.85153.84154.42153.266,253,700
07 Dec 2023156.58156.58154.71155.40154.236,532,400
06 Dec 2023158.52158.66156.17156.62155.446,642,900
05 Dec 2023158.80159.63158.22158.55157.367,268,200
04 Dec 2023158.00160.02158.00158.88157.688,920,300
01 Dec 2023156.44158.46155.47158.38157.1910,342,500
30 Nov 2023152.26155.14151.92154.66153.4912,481,900
29 Nov 2023151.33152.20151.07152.11150.965,190,000
28 Nov 2023151.40151.81150.84151.63150.495,909,000
27 Nov 2023152.29152.32150.97151.28150.146,449,700
24 Nov 2023150.86152.68150.86152.50151.353,351,400
22 Nov 2023151.63152.04150.39150.82149.684,633,500
21 Nov 2023150.10151.29149.61151.12149.985,916,300
20 Nov 2023147.91150.40147.54149.91148.788,851,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...