Singapore markets open in 5 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.26-0.24 (-0.15%)
At close: 04:00PM EDT
160.05 -0.21 (-0.13%)
After hours: 07:55PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2023160.07160.36158.73160.26160.266,718,449
22 Sept 2023161.30161.40160.25160.50160.504,976,700
21 Sept 2023162.57163.50161.59161.66161.664,526,700
20 Sept 2023162.19163.54161.66162.91162.913,837,400
19 Sept 2023162.25162.85161.38162.20162.205,550,800
18 Sept 2023162.12163.15160.75162.47162.475,789,000
15 Sept 2023163.98164.82161.21161.45161.4513,388,900
14 Sept 2023164.68165.27163.44163.74163.747,758,400
13 Sept 2023163.76164.95163.00163.99163.997,397,500
12 Sept 2023162.22163.93161.53163.58163.586,045,800
11 Sept 2023161.06162.69160.45162.66162.666,309,300
08 Sept 2023159.59160.68159.19160.56160.566,957,000
07 Sept 2023159.14161.06158.98160.03160.039,931,800
06 Sept 2023159.84160.00157.35158.01158.019,753,800
05 Sept 2023160.56161.97160.28160.68160.689,019,800
01 Sept 2023161.42162.48160.01160.48160.488,609,500
31 Aug 2023163.37163.57161.28161.68161.6815,333,000
30 Aug 2023165.11165.83163.68163.73163.739,939,100
29 Aug 2023164.87165.68162.77164.31164.3112,208,600
28 Aug 2023165.00166.21163.17164.29164.2918,458,000
25 Aug 2023164.30167.78164.06166.25166.2518,185,500
25 Aug 20231.19 Dividend
24 Aug 2023164.03166.67163.86165.09163.9070,755,100
23 Aug 2023165.90166.50163.47164.53163.34119,011,400
22 Aug 2023166.86167.84165.41166.02164.8256,835,400
21 Aug 2023169.69169.85165.96167.35166.14151,319,500
18 Aug 2023173.17173.99171.31172.49171.2549,617,200
17 Aug 2023172.86175.39172.76174.01172.7670,904,200
16 Aug 2023172.53174.73172.13172.39171.1585,832,700
15 Aug 2023172.80174.56172.14172.94171.6988,958,100
14 Aug 2023173.52175.60171.75173.44172.1964,036,900
11 Aug 2023172.48173.95171.62173.85172.6045,904,100
10 Aug 2023174.00175.97171.64172.17170.9348,213,800
09 Aug 2023173.00174.25172.05173.07171.8242,974,400
08 Aug 2023172.99173.55171.39173.18171.9327,378,700
07 Aug 2023169.49173.34169.36173.10171.8517,736,400
04 Aug 2023170.34172.68167.89169.04167.8223,414,300
03 Aug 2023169.95171.32169.67170.64169.4117,424,800
02 Aug 2023168.85171.24168.85169.91168.6914,595,600
01 Aug 2023166.37169.09166.06168.89167.6715,810,300
31 Jul 2023169.69170.22166.71167.53166.3222,632,700
28 Jul 2023174.00175.36173.23174.48173.2214,138,800
27 Jul 2023172.18174.29172.04173.69172.4412,446,400
26 Jul 2023172.00173.85171.40172.72171.4814,288,200
25 Jul 2023170.45172.68169.75172.39171.1513,790,100
24 Jul 2023171.50173.82170.99171.08169.8515,155,400
21 Jul 2023168.18170.82168.18170.19168.9612,076,500
20 Jul 2023161.94169.14161.30168.38167.1721,892,900
19 Jul 2023157.91160.41157.33158.74157.607,522,600
18 Jul 2023159.07160.89158.19159.06157.916,332,500
17 Jul 2023159.75159.87158.15159.07157.925,486,800
14 Jul 2023159.18160.23158.98159.87158.725,361,700
13 Jul 2023158.00159.13157.41158.81157.676,401,700
12 Jul 2023158.94158.94157.88158.08156.946,940,400
11 Jul 2023159.13160.30157.60158.63157.496,607,000
10 Jul 2023159.43160.30159.00159.51158.365,739,200
07 Jul 2023160.47161.04159.20159.25158.107,021,700
06 Jul 2023162.25162.37161.00161.60160.446,332,500
05 Jul 2023162.99163.92162.73162.81161.647,224,600
03 Jul 2023164.34164.39162.96163.35162.174,033,700
30 Jun 2023164.86165.94164.35165.52164.337,580,000
29 Jun 2023162.64164.32162.23164.10162.924,547,500
28 Jun 2023163.20163.20161.91162.96161.796,780,400
27 Jun 2023163.68163.88162.44163.29162.114,927,500
26 Jun 2023164.98164.98161.33163.63162.456,978,800
23 Jun 2023166.11166.27165.03165.48164.299,450,700
22 Jun 2023163.90165.72163.79165.62164.435,485,900
21 Jun 2023163.58164.92162.69163.88162.707,177,500
20 Jun 2023164.26165.31163.81164.13162.957,995,800
16 Jun 2023164.48164.99163.87164.23163.0513,425,100
15 Jun 2023162.05163.91161.43163.73162.557,138,300
14 Jun 2023161.60162.08160.98161.56160.406,699,100
13 Jun 2023159.73160.84159.15160.74159.586,066,800
12 Jun 2023160.00160.25158.73159.90158.756,510,600
09 Jun 2023160.42160.73159.47160.01158.866,264,400
08 Jun 2023158.50160.42157.82160.26159.105,818,400
07 Jun 2023158.10158.80157.44158.52157.386,504,300
06 Jun 2023159.58159.61157.40158.18157.045,073,600
05 Jun 2023156.75158.64156.75158.32157.186,430,500
02 Jun 2023154.72157.31154.09156.97155.847,657,200
01 Jun 2023154.54155.04153.15154.54153.437,901,300
31 May 2023154.70155.69153.85155.06153.9411,324,600
30 May 2023153.97155.38153.32154.37153.265,593,100
26 May 2023154.69155.28154.20154.35153.246,845,400
25 May 2023156.05156.29153.72154.41153.306,886,100
24 May 2023157.08157.14155.92156.66155.535,015,100
23 May 2023157.10158.27156.37156.81155.685,793,000
22 May 2023158.00159.14156.78156.87155.745,675,900
22 May 20231.19 Dividend
19 May 2023158.59159.93158.14158.91156.586,524,000
18 May 2023158.66158.93157.56158.48156.165,173,000
17 May 2023159.79160.06157.77158.99156.666,840,700
16 May 2023159.06160.25158.53159.34157.015,599,200
15 May 2023160.80161.03158.94159.55157.215,104,500
12 May 2023161.36161.56160.01160.78158.433,904,200
11 May 2023161.83162.19159.39160.99158.635,867,600
10 May 2023161.20161.97160.06161.65159.286,756,600
09 May 2023161.75162.13160.79161.05158.695,520,500
08 May 2023161.99162.57161.34162.31159.934,994,900
05 May 2023162.84163.13161.69162.68160.305,193,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...