Singapore markets open in 5 minutes
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,273.16 +86.16 (+0.33%) CMC Crypto 200
562.05 +2.54 (+0.45%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 160.07 | 160.36 | 158.73 | 160.26 | 160.26 | 6,718,449 |
| 22 Sept 2023 | 161.30 | 161.40 | 160.25 | 160.50 | 160.50 | 4,976,700 |
| 21 Sept 2023 | 162.57 | 163.50 | 161.59 | 161.66 | 161.66 | 4,526,700 |
| 20 Sept 2023 | 162.19 | 163.54 | 161.66 | 162.91 | 162.91 | 3,837,400 |
| 19 Sept 2023 | 162.25 | 162.85 | 161.38 | 162.20 | 162.20 | 5,550,800 |
| 18 Sept 2023 | 162.12 | 163.15 | 160.75 | 162.47 | 162.47 | 5,789,000 |
| 15 Sept 2023 | 163.98 | 164.82 | 161.21 | 161.45 | 161.45 | 13,388,900 |
| 14 Sept 2023 | 164.68 | 165.27 | 163.44 | 163.74 | 163.74 | 7,758,400 |
| 13 Sept 2023 | 163.76 | 164.95 | 163.00 | 163.99 | 163.99 | 7,397,500 |
| 12 Sept 2023 | 162.22 | 163.93 | 161.53 | 163.58 | 163.58 | 6,045,800 |
| 11 Sept 2023 | 161.06 | 162.69 | 160.45 | 162.66 | 162.66 | 6,309,300 |
| 08 Sept 2023 | 159.59 | 160.68 | 159.19 | 160.56 | 160.56 | 6,957,000 |
| 07 Sept 2023 | 159.14 | 161.06 | 158.98 | 160.03 | 160.03 | 9,931,800 |
| 06 Sept 2023 | 159.84 | 160.00 | 157.35 | 158.01 | 158.01 | 9,753,800 |
| 05 Sept 2023 | 160.56 | 161.97 | 160.28 | 160.68 | 160.68 | 9,019,800 |
| 01 Sept 2023 | 161.42 | 162.48 | 160.01 | 160.48 | 160.48 | 8,609,500 |
| 31 Aug 2023 | 163.37 | 163.57 | 161.28 | 161.68 | 161.68 | 15,333,000 |
| 30 Aug 2023 | 165.11 | 165.83 | 163.68 | 163.73 | 163.73 | 9,939,100 |
| 29 Aug 2023 | 164.87 | 165.68 | 162.77 | 164.31 | 164.31 | 12,208,600 |
| 28 Aug 2023 | 165.00 | 166.21 | 163.17 | 164.29 | 164.29 | 18,458,000 |
| 25 Aug 2023 | 164.30 | 167.78 | 164.06 | 166.25 | 166.25 | 18,185,500 |
| 25 Aug 2023 | 1.19 Dividend | |||||
| 24 Aug 2023 | 164.03 | 166.67 | 163.86 | 165.09 | 163.90 | 70,755,100 |
| 23 Aug 2023 | 165.90 | 166.50 | 163.47 | 164.53 | 163.34 | 119,011,400 |
| 22 Aug 2023 | 166.86 | 167.84 | 165.41 | 166.02 | 164.82 | 56,835,400 |
| 21 Aug 2023 | 169.69 | 169.85 | 165.96 | 167.35 | 166.14 | 151,319,500 |
| 18 Aug 2023 | 173.17 | 173.99 | 171.31 | 172.49 | 171.25 | 49,617,200 |
| 17 Aug 2023 | 172.86 | 175.39 | 172.76 | 174.01 | 172.76 | 70,904,200 |
| 16 Aug 2023 | 172.53 | 174.73 | 172.13 | 172.39 | 171.15 | 85,832,700 |
| 15 Aug 2023 | 172.80 | 174.56 | 172.14 | 172.94 | 171.69 | 88,958,100 |
| 14 Aug 2023 | 173.52 | 175.60 | 171.75 | 173.44 | 172.19 | 64,036,900 |
| 11 Aug 2023 | 172.48 | 173.95 | 171.62 | 173.85 | 172.60 | 45,904,100 |
| 10 Aug 2023 | 174.00 | 175.97 | 171.64 | 172.17 | 170.93 | 48,213,800 |
| 09 Aug 2023 | 173.00 | 174.25 | 172.05 | 173.07 | 171.82 | 42,974,400 |
| 08 Aug 2023 | 172.99 | 173.55 | 171.39 | 173.18 | 171.93 | 27,378,700 |
| 07 Aug 2023 | 169.49 | 173.34 | 169.36 | 173.10 | 171.85 | 17,736,400 |
| 04 Aug 2023 | 170.34 | 172.68 | 167.89 | 169.04 | 167.82 | 23,414,300 |
| 03 Aug 2023 | 169.95 | 171.32 | 169.67 | 170.64 | 169.41 | 17,424,800 |
| 02 Aug 2023 | 168.85 | 171.24 | 168.85 | 169.91 | 168.69 | 14,595,600 |
| 01 Aug 2023 | 166.37 | 169.09 | 166.06 | 168.89 | 167.67 | 15,810,300 |
| 31 Jul 2023 | 169.69 | 170.22 | 166.71 | 167.53 | 166.32 | 22,632,700 |
| 28 Jul 2023 | 174.00 | 175.36 | 173.23 | 174.48 | 173.22 | 14,138,800 |
| 27 Jul 2023 | 172.18 | 174.29 | 172.04 | 173.69 | 172.44 | 12,446,400 |
| 26 Jul 2023 | 172.00 | 173.85 | 171.40 | 172.72 | 171.48 | 14,288,200 |
| 25 Jul 2023 | 170.45 | 172.68 | 169.75 | 172.39 | 171.15 | 13,790,100 |
| 24 Jul 2023 | 171.50 | 173.82 | 170.99 | 171.08 | 169.85 | 15,155,400 |
| 21 Jul 2023 | 168.18 | 170.82 | 168.18 | 170.19 | 168.96 | 12,076,500 |
| 20 Jul 2023 | 161.94 | 169.14 | 161.30 | 168.38 | 167.17 | 21,892,900 |
| 19 Jul 2023 | 157.91 | 160.41 | 157.33 | 158.74 | 157.60 | 7,522,600 |
| 18 Jul 2023 | 159.07 | 160.89 | 158.19 | 159.06 | 157.91 | 6,332,500 |
| 17 Jul 2023 | 159.75 | 159.87 | 158.15 | 159.07 | 157.92 | 5,486,800 |
| 14 Jul 2023 | 159.18 | 160.23 | 158.98 | 159.87 | 158.72 | 5,361,700 |
| 13 Jul 2023 | 158.00 | 159.13 | 157.41 | 158.81 | 157.67 | 6,401,700 |
| 12 Jul 2023 | 158.94 | 158.94 | 157.88 | 158.08 | 156.94 | 6,940,400 |
| 11 Jul 2023 | 159.13 | 160.30 | 157.60 | 158.63 | 157.49 | 6,607,000 |
| 10 Jul 2023 | 159.43 | 160.30 | 159.00 | 159.51 | 158.36 | 5,739,200 |
| 07 Jul 2023 | 160.47 | 161.04 | 159.20 | 159.25 | 158.10 | 7,021,700 |
| 06 Jul 2023 | 162.25 | 162.37 | 161.00 | 161.60 | 160.44 | 6,332,500 |
| 05 Jul 2023 | 162.99 | 163.92 | 162.73 | 162.81 | 161.64 | 7,224,600 |
| 03 Jul 2023 | 164.34 | 164.39 | 162.96 | 163.35 | 162.17 | 4,033,700 |
| 30 Jun 2023 | 164.86 | 165.94 | 164.35 | 165.52 | 164.33 | 7,580,000 |
| 29 Jun 2023 | 162.64 | 164.32 | 162.23 | 164.10 | 162.92 | 4,547,500 |
| 28 Jun 2023 | 163.20 | 163.20 | 161.91 | 162.96 | 161.79 | 6,780,400 |
| 27 Jun 2023 | 163.68 | 163.88 | 162.44 | 163.29 | 162.11 | 4,927,500 |
| 26 Jun 2023 | 164.98 | 164.98 | 161.33 | 163.63 | 162.45 | 6,978,800 |
| 23 Jun 2023 | 166.11 | 166.27 | 165.03 | 165.48 | 164.29 | 9,450,700 |
| 22 Jun 2023 | 163.90 | 165.72 | 163.79 | 165.62 | 164.43 | 5,485,900 |
| 21 Jun 2023 | 163.58 | 164.92 | 162.69 | 163.88 | 162.70 | 7,177,500 |
| 20 Jun 2023 | 164.26 | 165.31 | 163.81 | 164.13 | 162.95 | 7,995,800 |
| 16 Jun 2023 | 164.48 | 164.99 | 163.87 | 164.23 | 163.05 | 13,425,100 |
| 15 Jun 2023 | 162.05 | 163.91 | 161.43 | 163.73 | 162.55 | 7,138,300 |
| 14 Jun 2023 | 161.60 | 162.08 | 160.98 | 161.56 | 160.40 | 6,699,100 |
| 13 Jun 2023 | 159.73 | 160.84 | 159.15 | 160.74 | 159.58 | 6,066,800 |
| 12 Jun 2023 | 160.00 | 160.25 | 158.73 | 159.90 | 158.75 | 6,510,600 |
| 09 Jun 2023 | 160.42 | 160.73 | 159.47 | 160.01 | 158.86 | 6,264,400 |
| 08 Jun 2023 | 158.50 | 160.42 | 157.82 | 160.26 | 159.10 | 5,818,400 |
| 07 Jun 2023 | 158.10 | 158.80 | 157.44 | 158.52 | 157.38 | 6,504,300 |
| 06 Jun 2023 | 159.58 | 159.61 | 157.40 | 158.18 | 157.04 | 5,073,600 |
| 05 Jun 2023 | 156.75 | 158.64 | 156.75 | 158.32 | 157.18 | 6,430,500 |
| 02 Jun 2023 | 154.72 | 157.31 | 154.09 | 156.97 | 155.84 | 7,657,200 |
| 01 Jun 2023 | 154.54 | 155.04 | 153.15 | 154.54 | 153.43 | 7,901,300 |
| 31 May 2023 | 154.70 | 155.69 | 153.85 | 155.06 | 153.94 | 11,324,600 |
| 30 May 2023 | 153.97 | 155.38 | 153.32 | 154.37 | 153.26 | 5,593,100 |
| 26 May 2023 | 154.69 | 155.28 | 154.20 | 154.35 | 153.24 | 6,845,400 |
| 25 May 2023 | 156.05 | 156.29 | 153.72 | 154.41 | 153.30 | 6,886,100 |
| 24 May 2023 | 157.08 | 157.14 | 155.92 | 156.66 | 155.53 | 5,015,100 |
| 23 May 2023 | 157.10 | 158.27 | 156.37 | 156.81 | 155.68 | 5,793,000 |
| 22 May 2023 | 158.00 | 159.14 | 156.78 | 156.87 | 155.74 | 5,675,900 |
| 22 May 2023 | 1.19 Dividend | |||||
| 19 May 2023 | 158.59 | 159.93 | 158.14 | 158.91 | 156.58 | 6,524,000 |
| 18 May 2023 | 158.66 | 158.93 | 157.56 | 158.48 | 156.16 | 5,173,000 |
| 17 May 2023 | 159.79 | 160.06 | 157.77 | 158.99 | 156.66 | 6,840,700 |
| 16 May 2023 | 159.06 | 160.25 | 158.53 | 159.34 | 157.01 | 5,599,200 |
| 15 May 2023 | 160.80 | 161.03 | 158.94 | 159.55 | 157.21 | 5,104,500 |
| 12 May 2023 | 161.36 | 161.56 | 160.01 | 160.78 | 158.43 | 3,904,200 |
| 11 May 2023 | 161.83 | 162.19 | 159.39 | 160.99 | 158.63 | 5,867,600 |
| 10 May 2023 | 161.20 | 161.97 | 160.06 | 161.65 | 159.28 | 6,756,600 |
| 09 May 2023 | 161.75 | 162.13 | 160.79 | 161.05 | 158.69 | 5,520,500 |
| 08 May 2023 | 161.99 | 162.57 | 161.34 | 162.31 | 159.93 | 4,994,900 |
| 05 May 2023 | 162.84 | 163.13 | 161.69 | 162.68 | 160.30 | 5,193,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
