Singapore markets open in 8 hours 3 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.28 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,814.58 +151.08 (+0.55%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Johnson & Johnson (JNJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 151.48 | 152.76 | 150.83 | 152.65 | 152.65 | 5,696,200 |
| 23 Mar 2023 | 151.18 | 151.69 | 150.11 | 151.13 | 151.13 | 9,051,500 |
| 22 Mar 2023 | 153.85 | 154.06 | 151.03 | 151.05 | 151.05 | 7,943,500 |
| 21 Mar 2023 | 154.00 | 154.13 | 152.17 | 153.89 | 153.89 | 8,376,800 |
| 20 Mar 2023 | 152.47 | 154.07 | 152.38 | 153.89 | 153.89 | 7,129,000 |
| 17 Mar 2023 | 154.48 | 154.95 | 152.30 | 152.38 | 152.38 | 20,539,900 |
| 16 Mar 2023 | 153.45 | 154.37 | 152.60 | 154.03 | 154.03 | 7,605,500 |
| 15 Mar 2023 | 152.84 | 154.89 | 152.53 | 154.35 | 154.35 | 7,757,700 |
| 14 Mar 2023 | 153.28 | 154.03 | 151.90 | 153.92 | 153.92 | 8,421,200 |
| 13 Mar 2023 | 152.09 | 155.91 | 151.57 | 153.06 | 153.06 | 10,799,600 |
| 10 Mar 2023 | 151.86 | 153.49 | 151.10 | 151.61 | 151.61 | 8,502,100 |
| 09 Mar 2023 | 153.46 | 153.60 | 150.71 | 151.24 | 151.24 | 7,439,400 |
| 08 Mar 2023 | 153.98 | 154.20 | 152.48 | 152.96 | 152.96 | 6,230,500 |
| 07 Mar 2023 | 156.09 | 156.25 | 153.35 | 154.09 | 154.09 | 7,457,700 |
| 06 Mar 2023 | 154.66 | 155.73 | 154.57 | 155.56 | 155.56 | 8,148,200 |
| 03 Mar 2023 | 153.37 | 154.12 | 152.84 | 154.02 | 154.02 | 5,744,500 |
| 02 Mar 2023 | 151.75 | 152.76 | 151.23 | 152.45 | 152.45 | 8,762,500 |
| 01 Mar 2023 | 153.01 | 153.24 | 151.91 | 152.57 | 152.57 | 6,767,000 |
| 28 Feb 2023 | 154.98 | 155.27 | 153.04 | 153.26 | 153.26 | 9,062,300 |
| 27 Feb 2023 | 156.45 | 156.90 | 155.08 | 155.63 | 155.63 | 7,267,100 |
| 24 Feb 2023 | 156.65 | 156.85 | 155.21 | 155.97 | 155.97 | 8,689,700 |
| 23 Feb 2023 | 157.71 | 158.59 | 156.67 | 157.73 | 157.73 | 9,385,100 |
| 22 Feb 2023 | 158.50 | 158.85 | 157.37 | 157.78 | 157.78 | 9,820,200 |
| 21 Feb 2023 | 159.65 | 160.35 | 157.89 | 158.00 | 158.00 | 9,423,900 |
| 17 Feb 2023 | 157.02 | 161.11 | 156.62 | 160.39 | 160.39 | 12,401,900 |
| 17 Feb 2023 | 1.13 Dividend | |||||
| 16 Feb 2023 | 159.07 | 159.65 | 157.92 | 158.24 | 157.11 | 11,177,000 |
| 15 Feb 2023 | 161.95 | 161.98 | 159.29 | 159.37 | 158.23 | 12,621,800 |
| 14 Feb 2023 | 162.74 | 162.97 | 161.76 | 162.04 | 160.88 | 6,316,000 |
| 13 Feb 2023 | 161.33 | 162.82 | 161.15 | 162.75 | 161.59 | 6,414,700 |
| 10 Feb 2023 | 161.77 | 162.79 | 161.35 | 162.15 | 160.99 | 7,028,000 |
| 09 Feb 2023 | 163.63 | 164.80 | 161.07 | 161.40 | 160.25 | 7,949,500 |
| 08 Feb 2023 | 163.30 | 164.56 | 162.90 | 163.61 | 162.44 | 6,054,700 |
| 07 Feb 2023 | 161.60 | 163.88 | 161.42 | 163.40 | 162.23 | 7,310,800 |
| 06 Feb 2023 | 164.55 | 164.85 | 163.10 | 163.36 | 162.19 | 7,021,000 |
| 03 Feb 2023 | 166.03 | 166.34 | 163.89 | 164.61 | 163.43 | 6,868,500 |
| 02 Feb 2023 | 163.00 | 166.22 | 162.82 | 165.54 | 164.36 | 10,099,000 |
| 01 Feb 2023 | 162.99 | 165.98 | 162.40 | 164.92 | 163.74 | 9,865,300 |
| 31 Jan 2023 | 161.70 | 163.43 | 161.05 | 163.42 | 162.25 | 11,612,500 |
| 30 Jan 2023 | 167.93 | 168.54 | 161.08 | 162.00 | 160.84 | 23,259,100 |
| 27 Jan 2023 | 168.54 | 168.87 | 167.77 | 168.23 | 167.03 | 6,058,100 |
| 26 Jan 2023 | 169.55 | 169.91 | 168.65 | 168.89 | 167.68 | 6,946,100 |
| 25 Jan 2023 | 167.17 | 169.51 | 167.08 | 169.51 | 168.30 | 7,099,800 |
| 24 Jan 2023 | 169.02 | 170.99 | 166.01 | 168.31 | 167.11 | 10,541,800 |
| 23 Jan 2023 | 169.10 | 169.63 | 167.95 | 168.31 | 167.11 | 8,425,400 |
| 20 Jan 2023 | 170.10 | 170.11 | 167.48 | 168.74 | 167.54 | 8,620,600 |
| 19 Jan 2023 | 169.03 | 171.28 | 168.71 | 169.53 | 168.32 | 6,939,500 |
| 18 Jan 2023 | 171.65 | 172.00 | 169.71 | 169.76 | 168.55 | 7,047,800 |
| 17 Jan 2023 | 174.00 | 174.58 | 172.09 | 172.36 | 171.13 | 6,053,300 |
| 13 Jan 2023 | 173.19 | 174.01 | 172.38 | 173.43 | 172.19 | 6,088,000 |
| 12 Jan 2023 | 174.26 | 174.71 | 172.80 | 174.00 | 172.76 | 4,269,400 |
| 11 Jan 2023 | 175.57 | 175.72 | 172.11 | 174.88 | 173.63 | 6,494,800 |
| 10 Jan 2023 | 175.70 | 176.14 | 174.32 | 175.16 | 173.91 | 5,047,500 |
| 09 Jan 2023 | 179.30 | 179.76 | 175.18 | 175.58 | 174.33 | 7,925,300 |
| 06 Jan 2023 | 180.13 | 180.93 | 179.39 | 180.25 | 178.96 | 5,706,000 |
| 05 Jan 2023 | 179.02 | 179.99 | 178.41 | 178.80 | 177.52 | 6,255,300 |
| 04 Jan 2023 | 178.89 | 180.19 | 178.48 | 180.13 | 178.84 | 9,788,800 |
| 03 Jan 2023 | 176.16 | 178.38 | 176.01 | 178.19 | 176.92 | 6,344,900 |
| 30 Dec 2022 | 177.49 | 177.77 | 175.40 | 176.65 | 175.39 | 4,216,600 |
| 29 Dec 2022 | 177.55 | 178.30 | 177.07 | 177.56 | 176.29 | 2,828,800 |
| 28 Dec 2022 | 177.76 | 178.45 | 176.65 | 176.66 | 175.40 | 2,645,400 |
| 27 Dec 2022 | 178.11 | 178.35 | 176.99 | 177.43 | 176.16 | 3,067,300 |
| 23 Dec 2022 | 176.67 | 177.52 | 175.81 | 177.48 | 176.21 | 3,683,400 |
| 22 Dec 2022 | 176.77 | 177.51 | 175.34 | 177.03 | 175.77 | 5,709,100 |
| 21 Dec 2022 | 176.27 | 178.18 | 175.65 | 177.68 | 176.41 | 5,472,000 |
| 20 Dec 2022 | 176.00 | 176.44 | 175.17 | 175.67 | 174.42 | 6,174,700 |
| 19 Dec 2022 | 175.35 | 176.17 | 174.07 | 175.48 | 174.23 | 5,736,000 |
| 16 Dec 2022 | 177.00 | 177.00 | 174.86 | 175.67 | 174.42 | 18,841,800 |
| 15 Dec 2022 | 179.20 | 179.84 | 176.40 | 177.49 | 176.22 | 7,602,400 |
| 14 Dec 2022 | 178.58 | 181.04 | 178.58 | 179.76 | 178.48 | 9,533,600 |
| 13 Dec 2022 | 179.10 | 180.20 | 178.31 | 179.21 | 177.93 | 9,177,500 |
| 12 Dec 2022 | 175.95 | 177.87 | 175.60 | 177.84 | 176.57 | 4,882,400 |
| 09 Dec 2022 | 177.12 | 177.89 | 175.66 | 175.74 | 174.49 | 4,561,000 |
| 08 Dec 2022 | 176.82 | 177.47 | 176.34 | 177.20 | 175.93 | 4,798,500 |
| 07 Dec 2022 | 176.57 | 177.88 | 176.23 | 177.17 | 175.90 | 5,702,600 |
| 06 Dec 2022 | 179.92 | 180.00 | 175.93 | 176.10 | 174.84 | 7,943,500 |
| 05 Dec 2022 | 178.36 | 179.36 | 178.00 | 178.78 | 177.50 | 5,120,600 |
| 02 Dec 2022 | 177.50 | 178.96 | 176.96 | 178.88 | 177.60 | 5,823,900 |
| 01 Dec 2022 | 179.00 | 179.96 | 177.77 | 178.74 | 177.46 | 6,282,600 |
| 30 Nov 2022 | 176.37 | 178.01 | 174.78 | 178.00 | 176.73 | 13,288,000 |
| 29 Nov 2022 | 177.01 | 177.26 | 174.66 | 176.09 | 174.83 | 6,700,500 |
| 28 Nov 2022 | 176.75 | 177.77 | 176.56 | 177.33 | 176.06 | 6,183,100 |
| 25 Nov 2022 | 177.38 | 178.12 | 176.86 | 177.24 | 175.97 | 3,058,600 |
| 23 Nov 2022 | 176.44 | 177.40 | 176.01 | 177.01 | 175.75 | 5,389,200 |
| 22 Nov 2022 | 176.40 | 177.19 | 176.33 | 176.82 | 175.56 | 4,707,900 |
| 21 Nov 2022 | 175.89 | 176.55 | 174.83 | 175.97 | 174.71 | 5,706,600 |
| 21 Nov 2022 | 1.13 Dividend | |||||
| 18 Nov 2022 | 175.00 | 176.64 | 174.62 | 176.20 | 173.82 | 6,555,700 |
| 17 Nov 2022 | 173.00 | 174.99 | 172.98 | 174.86 | 172.50 | 4,464,100 |
| 16 Nov 2022 | 173.64 | 174.99 | 173.13 | 173.46 | 171.12 | 5,500,900 |
| 15 Nov 2022 | 172.19 | 173.00 | 170.52 | 172.39 | 170.06 | 9,351,000 |
| 14 Nov 2022 | 170.25 | 173.26 | 170.25 | 171.91 | 169.59 | 6,581,500 |
| 11 Nov 2022 | 172.73 | 173.11 | 166.82 | 169.25 | 166.96 | 11,074,700 |
| 10 Nov 2022 | 174.35 | 174.77 | 172.04 | 174.47 | 172.11 | 7,877,500 |
| 09 Nov 2022 | 174.27 | 175.00 | 172.34 | 172.45 | 170.12 | 6,150,000 |
| 08 Nov 2022 | 173.13 | 174.69 | 172.18 | 173.84 | 171.49 | 5,148,400 |
| 07 Nov 2022 | 171.67 | 173.85 | 171.44 | 172.98 | 170.64 | 6,621,000 |
| 04 Nov 2022 | 171.56 | 172.50 | 169.24 | 171.48 | 169.16 | 5,300,900 |
| 03 Nov 2022 | 169.81 | 171.47 | 168.94 | 170.72 | 168.41 | 4,819,900 |
| 02 Nov 2022 | 172.89 | 173.94 | 170.29 | 170.43 | 168.13 | 6,877,300 |
| *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.
