Singapore markets close in 4 hours 50 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.69-0.73 (-0.47%)
At close: 04:00PM EDT
154.52 -0.17 (-0.11%)
After hours: 07:59PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024156.51156.51154.12154.69154.697,393,200
18 Jul 2024155.60157.07154.62155.42155.4210,166,200
17 Jul 2024151.55157.49151.42156.58156.5813,801,400
16 Jul 2024149.69151.08149.16151.01151.016,469,600
15 Jul 2024150.08150.25148.87149.24149.246,711,400
12 Jul 2024150.00150.88149.24149.88149.885,336,400
11 Jul 2024149.58150.58148.64149.70149.706,350,400
10 Jul 2024147.26149.47146.68149.43149.436,093,200
09 Jul 2024145.67147.13145.18147.05147.055,890,400
08 Jul 2024146.40147.22145.25145.48145.485,260,200
05 Jul 2024145.77146.55144.50146.48146.484,888,500
03 Jul 2024146.20146.65144.74145.69145.693,246,200
02 Jul 2024146.43147.15145.74146.03146.035,492,000
01 Jul 2024146.07148.70145.62146.44146.445,144,400
28 Jun 2024146.04147.07145.65146.16146.1610,495,700
27 Jun 2024146.80147.36144.84145.80145.805,739,200
26 Jun 2024146.20147.19145.78146.82146.825,267,800
25 Jun 2024149.18149.20146.94147.19147.196,620,300
24 Jun 2024149.00149.72148.17149.12149.126,914,700
21 Jun 2024147.89149.08147.37148.75148.7515,176,900
20 Jun 2024145.27148.08145.01147.78147.788,749,700
18 Jun 2024145.96146.39145.26145.65145.656,156,600
17 Jun 2024145.02146.43144.74145.95145.956,666,600
14 Jun 2024145.14145.97144.48145.54145.544,075,300
13 Jun 2024145.07146.00143.88145.45145.456,840,400
12 Jun 2024147.06147.21144.78145.41145.416,180,500
11 Jun 2024146.81147.16145.44146.76146.765,661,200
10 Jun 2024146.53147.56145.60147.13147.135,751,300
07 Jun 2024146.68148.30146.34147.08147.085,111,600
06 Jun 2024145.50147.00144.66146.42146.425,016,300
05 Jun 2024147.97147.99145.85145.97145.975,891,300
04 Jun 2024147.48148.31146.19147.80147.808,876,400
03 Jun 2024147.25148.90146.77147.74147.747,329,200
31 May 2024145.57147.48145.19146.67146.6714,621,200
30 May 2024144.62145.61144.02145.28145.288,491,100
29 May 2024143.82145.42143.71144.44144.448,263,800
28 May 2024146.79146.79144.15144.38144.3810,499,800
24 May 2024149.53149.81146.76146.97146.979,517,000
23 May 2024152.75152.84149.38149.70149.708,000,400
22 May 2024150.84154.08150.32153.50153.506,609,800
21 May 2024151.78152.59150.79151.24151.245,492,400
20 May 2024153.10153.39151.26151.27151.277,742,300
20 May 20241.24 Dividend
17 May 2024154.86154.86153.71154.64153.406,521,800
16 May 2024153.00154.38152.33154.28153.047,591,000
15 May 2024151.82152.95151.30152.67151.455,548,000
14 May 2024151.85152.21150.70151.38150.178,254,200
13 May 2024150.04152.00149.71151.22150.015,628,500
10 May 2024150.00150.09149.19149.91148.715,710,600
09 May 2024148.98150.10148.89149.85148.656,546,200
08 May 2024149.12149.73148.70148.95147.767,735,100
07 May 2024149.38149.73148.45148.72147.537,333,500
06 May 2024149.87150.05147.91148.58147.395,042,800
03 May 2024149.89149.89147.82149.27148.076,532,700
02 May 2024152.04152.33149.14149.92148.728,459,800
01 May 2024148.74151.85147.62151.18149.9714,470,900
30 Apr 2024146.88146.88144.53144.59143.438,817,700
29 Apr 2024146.14147.22145.99146.82145.646,149,600
26 Apr 2024146.70147.18145.95146.14144.976,183,000
25 Apr 2024149.37149.58146.33146.82145.647,642,700
24 Apr 2024148.14148.99146.86148.53147.349,756,300
23 Apr 2024149.86150.49148.20149.56148.3610,110,400
22 Apr 2024148.51150.27147.30149.12147.9210,118,700
19 Apr 2024146.15148.13144.54147.91146.729,747,700
18 Apr 2024144.98145.80143.13145.74144.579,887,700
17 Apr 2024145.00145.41143.54144.77143.619,378,100
16 Apr 2024145.01146.25143.39144.45143.2912,774,900
15 Apr 2024148.37149.49147.37147.59146.418,502,300
12 Apr 2024148.06149.07147.15147.52146.347,097,500
11 Apr 2024150.80150.87148.39148.79147.608,374,400
10 Apr 2024151.53151.82149.76150.20149.006,809,500
09 Apr 2024151.55152.53150.94152.29151.076,135,600
08 Apr 2024151.99153.04151.56151.59150.375,935,400
05 Apr 2024152.03153.01151.61152.39151.176,778,100
04 Apr 2024155.31155.50152.41152.50151.286,947,400
03 Apr 2024157.79158.05154.25154.26153.028,098,200
02 Apr 2024156.57157.83155.95157.73156.476,102,300
01 Apr 2024157.72158.15156.77157.78156.514,364,700
28 Mar 2024158.20159.14158.11158.19156.926,181,500
27 Mar 2024155.99158.22155.44157.96156.698,461,600
26 Mar 2024155.61156.23154.76155.77154.526,864,100
25 Mar 2024155.40155.98154.90155.22153.987,498,100
22 Mar 2024155.69156.36155.11155.23153.997,245,400
21 Mar 2024155.59156.95155.10155.75154.505,915,800
20 Mar 2024155.70156.44155.21155.76154.515,982,300
19 Mar 2024156.67156.86155.66156.21154.967,840,600
18 Mar 2024158.57158.69156.50156.76155.506,602,300
15 Mar 2024158.06159.19157.10158.18156.9113,165,500
14 Mar 2024160.94161.54158.69159.21157.936,988,300
13 Mar 2024162.53162.68159.81161.10159.816,260,000
12 Mar 2024161.58163.11161.13162.74161.448,018,700
11 Mar 2024159.49161.32158.88161.23159.944,620,800
08 Mar 2024158.87160.39158.43159.52158.245,283,200
07 Mar 2024160.00160.36158.24158.87157.605,188,700
06 Mar 2024159.46160.93159.22159.34158.065,773,700
05 Mar 2024160.62161.24159.20159.97158.698,298,200
04 Mar 2024161.32161.61158.27159.84158.568,532,900
01 Mar 2024161.83162.57161.09162.12160.825,668,000
29 Feb 2024162.00162.19160.94161.38160.099,849,100
28 Feb 2024161.00161.61160.29161.55160.256,071,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...