Mail

JNJ - Johnson & Johnson

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	158.50	160.42	157.82	160.26	160.26	5,818,400
07 Jun 2023	158.10	158.80	157.44	158.52	158.52	6,504,300
06 Jun 2023	159.58	159.61	157.40	158.18	158.18	5,073,600
05 Jun 2023	156.75	158.64	156.75	158.32	158.32	6,430,500
02 Jun 2023	154.72	157.31	154.09	156.97	156.97	7,657,200
01 Jun 2023	154.54	155.04	153.15	154.54	154.54	7,901,300
31 May 2023	154.70	155.69	153.85	155.06	155.06	11,324,600
30 May 2023	153.97	155.38	153.32	154.37	154.37	5,593,100
26 May 2023	154.69	155.28	154.20	154.35	154.35	6,845,400
25 May 2023	156.05	156.29	153.72	154.41	154.41	6,886,100
24 May 2023	157.08	157.14	155.92	156.66	156.66	5,015,100
23 May 2023	157.10	158.27	156.37	156.81	156.81	5,793,000
22 May 2023	158.00	159.14	156.78	156.87	156.87	5,675,900
22 May 2023	1.19 Dividend
19 May 2023	158.59	159.93	158.14	158.91	157.72	6,524,000
18 May 2023	158.66	158.93	157.56	158.48	157.29	5,173,000
17 May 2023	159.79	160.06	157.77	158.99	157.80	6,840,700
16 May 2023	159.06	160.25	158.53	159.34	158.15	5,599,200
15 May 2023	160.80	161.03	158.94	159.55	158.36	5,104,500
12 May 2023	161.36	161.56	160.01	160.78	159.58	3,904,200
11 May 2023	161.83	162.19	159.39	160.99	159.78	5,867,600
10 May 2023	161.20	161.97	160.06	161.65	160.44	6,756,600
09 May 2023	161.75	162.13	160.79	161.05	159.84	5,520,500
08 May 2023	161.99	162.57	161.34	162.31	161.09	4,994,900
05 May 2023	162.84	163.13	161.69	162.68	161.46	5,193,700
04 May 2023	162.68	162.90	161.25	162.13	160.92	5,128,000
03 May 2023	165.55	166.18	162.51	162.87	161.65	5,937,200
02 May 2023	164.34	165.48	163.56	165.03	163.79	7,541,700
01 May 2023	163.60	164.30	162.24	163.60	162.37	4,893,400
28 Apr 2023	162.81	163.76	162.56	163.70	162.47	6,023,400
27 Apr 2023	162.90	163.41	162.13	163.00	161.78	5,739,700
26 Apr 2023	164.09	164.39	162.24	162.62	161.40	5,518,200
25 Apr 2023	164.31	165.35	164.16	165.18	163.94	6,263,100
24 Apr 2023	162.69	163.81	161.87	163.68	162.45	5,278,900
21 Apr 2023	164.44	164.97	161.97	162.69	161.47	7,014,200
20 Apr 2023	162.43	163.82	160.96	163.58	162.36	9,498,800
19 Apr 2023	161.99	162.68	161.17	162.53	161.31	6,752,000
18 Apr 2023	164.25	164.69	159.65	161.01	159.80	14,571,500
17 Apr 2023	165.74	166.24	164.94	165.67	164.43	8,046,400
14 Apr 2023	165.97	166.12	164.06	165.84	164.60	7,225,100
13 Apr 2023	164.18	166.33	163.81	166.11	164.87	5,640,600
12 Apr 2023	163.94	164.84	163.10	163.92	162.69	5,764,100
11 Apr 2023	164.42	165.28	164.04	164.27	163.04	5,903,800
10 Apr 2023	164.63	164.84	163.64	164.32	163.09	5,354,000
06 Apr 2023	165.99	167.23	164.80	165.15	163.91	9,615,400
05 Apr 2023	164.37	165.66	162.76	165.61	164.37	16,704,200
04 Apr 2023	156.97	158.97	156.59	158.49	157.30	8,314,500
03 Apr 2023	154.95	157.01	153.94	156.85	155.68	6,841,900
31 Mar 2023	153.79	155.19	153.24	155.00	153.84	9,890,000
30 Mar 2023	153.58	153.80	152.81	153.43	152.28	4,555,700
29 Mar 2023	152.24	153.38	152.07	153.31	152.16	6,012,000
28 Mar 2023	152.39	153.45	151.73	151.82	150.68	6,115,300
27 Mar 2023	154.20	154.54	153.11	153.30	152.15	6,772,300
24 Mar 2023	151.48	152.76	150.83	152.65	151.51	5,696,200
23 Mar 2023	151.18	151.69	150.11	151.13	150.00	9,051,500
22 Mar 2023	153.85	154.06	151.03	151.05	149.92	7,943,500
21 Mar 2023	154.00	154.13	152.17	153.89	152.74	8,376,800
20 Mar 2023	152.47	154.07	152.38	153.89	152.74	7,129,000
17 Mar 2023	154.48	154.95	152.30	152.38	151.24	20,540,700
16 Mar 2023	153.45	154.37	152.60	154.03	152.88	7,605,500
15 Mar 2023	152.84	154.89	152.53	154.35	153.19	7,757,700
14 Mar 2023	153.28	154.03	151.90	153.92	152.77	8,421,200
13 Mar 2023	152.09	155.91	151.57	153.06	151.91	10,799,600
10 Mar 2023	151.86	153.49	151.10	151.61	150.47	8,504,300
09 Mar 2023	153.46	153.60	150.71	151.24	150.11	7,439,400
08 Mar 2023	153.98	154.20	152.48	152.96	151.81	6,230,500
07 Mar 2023	156.09	156.25	153.35	154.09	152.94	7,457,700
06 Mar 2023	154.66	155.73	154.57	155.56	154.40	8,148,200
03 Mar 2023	153.37	154.12	152.84	154.02	152.87	5,747,200
02 Mar 2023	151.75	152.76	151.23	152.45	151.31	8,762,500
01 Mar 2023	153.01	153.24	151.91	152.57	151.43	6,767,000
28 Feb 2023	154.98	155.27	153.04	153.26	152.11	9,062,300
27 Feb 2023	156.45	156.90	155.08	155.63	154.46	7,267,100
24 Feb 2023	156.65	156.85	155.21	155.97	154.80	8,689,700
23 Feb 2023	157.71	158.59	156.67	157.73	156.55	9,385,100
22 Feb 2023	158.50	158.85	157.37	157.78	156.60	9,820,200
21 Feb 2023	159.65	160.35	157.89	158.00	156.82	9,423,900
17 Feb 2023	157.02	161.11	156.62	160.39	159.19	12,401,900
17 Feb 2023	1.13 Dividend
16 Feb 2023	159.07	159.65	157.92	158.24	155.93	11,177,000
15 Feb 2023	161.95	161.98	159.29	159.37	157.05	12,621,800
14 Feb 2023	162.74	162.97	161.76	162.04	159.68	6,316,000
13 Feb 2023	161.33	162.82	161.15	162.75	160.38	6,414,700
10 Feb 2023	161.77	162.79	161.35	162.15	159.79	7,028,000
09 Feb 2023	163.63	164.80	161.07	161.40	159.05	7,949,500
08 Feb 2023	163.30	164.56	162.90	163.61	161.23	6,054,700
07 Feb 2023	161.60	163.88	161.42	163.40	161.02	7,310,800
06 Feb 2023	164.55	164.85	163.10	163.36	160.98	7,021,000
03 Feb 2023	166.03	166.34	163.89	164.61	162.21	6,868,500
02 Feb 2023	163.00	166.22	162.82	165.54	163.13	10,099,000
01 Feb 2023	162.99	165.98	162.40	164.92	162.52	9,865,300
31 Jan 2023	161.70	163.43	161.05	163.42	161.04	11,612,500
30 Jan 2023	167.93	168.54	161.08	162.00	159.64	23,259,100
27 Jan 2023	168.54	168.87	167.77	168.23	165.78	6,058,100
26 Jan 2023	169.55	169.91	168.65	168.89	166.43	6,946,100
25 Jan 2023	167.17	169.51	167.08	169.51	167.04	7,099,800
24 Jan 2023	169.02	170.99	166.01	168.31	165.86	10,541,800
23 Jan 2023	169.10	169.63	167.95	168.31	165.86	8,425,400
20 Jan 2023	170.10	170.11	167.48	168.74	166.28	8,620,600
19 Jan 2023	169.03	171.28	168.71	169.53	167.06	6,939,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...