Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
176.00-1.20 (-0.68%)
As of 03:40PM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022177.12177.89175.99176.00176.002,453,855
08 Dec 2022176.82177.47176.34177.20177.204,798,500
07 Dec 2022176.57177.88176.23177.17177.175,702,600
06 Dec 2022179.92180.00175.93176.10176.107,943,500
05 Dec 2022178.36179.36178.00178.78178.785,120,600
02 Dec 2022177.50178.96176.96178.88178.885,823,900
01 Dec 2022179.00179.96177.77178.74178.746,282,600
30 Nov 2022176.37178.01174.78178.00178.0013,285,700
29 Nov 2022177.01177.26174.66176.09176.096,700,500
28 Nov 2022176.75177.77176.56177.33177.336,183,100
25 Nov 2022177.38178.12176.86177.24177.243,058,600
23 Nov 2022176.44177.40176.01177.01177.015,389,200
22 Nov 2022176.40177.19176.33176.82176.824,707,900
21 Nov 2022175.89176.55174.83175.97175.975,706,600
21 Nov 20221.13 Dividend
18 Nov 2022175.00176.64174.62176.20175.076,555,700
17 Nov 2022173.00174.99172.98174.86173.744,464,100
16 Nov 2022173.64174.99173.13173.46172.355,500,900
15 Nov 2022172.19173.00170.52172.39171.289,351,000
14 Nov 2022170.25173.26170.25171.91170.816,581,500
11 Nov 2022172.73173.11166.82169.25168.1611,074,700
10 Nov 2022174.35174.77172.04174.47173.357,877,500
09 Nov 2022174.27175.00172.34172.45171.346,150,000
08 Nov 2022173.13174.69172.18173.84172.735,148,400
07 Nov 2022171.67173.85171.44172.98171.876,621,000
04 Nov 2022171.56172.50169.24171.48170.385,300,900
03 Nov 2022169.81171.47168.94170.72169.634,819,900
02 Nov 2022172.89173.94170.29170.43169.346,877,300
01 Nov 2022174.06174.63170.42173.09171.986,985,000
31 Oct 2022174.52175.16173.42173.97172.857,810,000
28 Oct 2022173.00175.39172.59174.87173.756,073,900
27 Oct 2022172.35173.43171.72172.31171.205,390,900
26 Oct 2022171.32172.57170.52172.21171.116,123,800
25 Oct 2022170.17171.11168.52170.71169.625,661,900
24 Oct 2022169.81172.08169.25170.98169.886,855,500
21 Oct 2022164.71169.37164.43168.71167.638,487,600
20 Oct 2022165.00165.74164.33165.11164.055,659,900
19 Oct 2022166.00166.25163.89164.69163.6310,044,600
18 Oct 2022165.00167.17163.05166.01164.9510,883,600
17 Oct 2022165.40167.21165.01166.59165.526,710,800
14 Oct 2022164.44165.68163.60164.46163.415,684,600
13 Oct 2022160.89165.99160.75165.15164.096,465,100
12 Oct 2022162.94164.88162.50162.69161.654,341,700
11 Oct 2022160.37164.11160.37162.73161.696,212,200
10 Oct 2022160.63161.28159.18160.41159.385,315,600
07 Oct 2022161.77162.22159.17160.20159.176,363,500
06 Oct 2022164.79165.00161.69161.91160.875,890,700
05 Oct 2022165.02166.04164.21165.11164.054,539,400
04 Oct 2022163.85166.00162.92165.62164.566,236,100
03 Oct 2022164.29164.38161.70163.20162.158,657,000
30 Sept 2022165.00165.74163.32163.36162.318,985,200
29 Sept 2022166.48167.17163.89164.53163.477,008,100
28 Sept 2022166.25167.38165.10166.36165.298,660,900
27 Sept 2022166.36167.67164.40164.94163.888,686,700
26 Sept 2022165.80166.84164.38165.70164.648,735,500
23 Sept 2022165.74167.48164.66166.72165.659,598,600
22 Sept 2022163.15167.16162.83166.18165.117,401,100
21 Sept 2022165.02166.80163.24163.28162.238,071,200
20 Sept 2022165.22165.90164.32164.97163.917,143,400
19 Sept 2022166.30166.43164.08166.28165.217,380,900
16 Sept 2022165.32167.63164.75167.60166.5320,201,500
15 Sept 2022164.45166.07164.10165.08164.027,174,500
14 Sept 2022162.38165.36162.38164.66163.609,555,700
13 Sept 2022163.57164.44160.81161.33160.306,726,400
12 Sept 2022166.11166.57165.22165.64164.586,365,300
09 Sept 2022164.99166.20164.39165.71164.655,500,600
08 Sept 2022163.88165.42163.08165.39164.335,838,400
07 Sept 2022162.91164.42162.16164.07163.024,590,600
06 Sept 2022163.94166.22162.82163.18162.137,394,600
02 Sept 2022165.86166.20162.01162.74161.705,803,700
01 Sept 2022161.49165.50161.48165.34164.287,509,600
31 Aug 2022163.23163.55161.27161.34160.318,741,700
30 Aug 2022163.30163.54162.03162.43161.396,973,300
29 Aug 2022163.47163.84162.02163.00161.955,259,200
26 Aug 2022167.46167.50164.20164.27163.225,667,100
25 Aug 2022165.95167.24164.70167.13166.065,678,700
24 Aug 2022166.56166.59165.07165.58164.525,684,300
23 Aug 2022167.00167.77165.80166.13165.065,566,300
22 Aug 2022168.90168.92167.17167.59166.525,462,600
22 Aug 20221.13 Dividend
19 Aug 2022167.10170.12167.00169.31167.108,128,500
18 Aug 2022167.68168.30165.93166.77164.598,312,100
17 Aug 2022166.41168.56166.41167.58165.397,406,600
16 Aug 2022165.86168.25165.60167.57165.387,453,600
15 Aug 2022166.00166.75165.13166.09163.9210,072,000
12 Aug 2022167.54167.94165.15165.30163.1414,606,900
11 Aug 2022168.52169.95166.98167.14164.969,328,700
10 Aug 2022171.02171.24169.53170.67168.445,603,400
09 Aug 2022170.54171.12169.73170.18167.965,532,500
08 Aug 2022171.30171.48169.44170.20167.984,629,800
05 Aug 2022171.30171.53169.79171.11168.885,235,500
04 Aug 2022174.81175.09171.60171.79169.555,651,600
03 Aug 2022172.55175.26171.77174.59172.315,010,000
02 Aug 2022175.01175.49172.70172.92170.665,794,200
01 Aug 2022174.17175.16173.54173.91171.645,461,400
29 Jul 2022173.79174.85172.91174.52172.246,451,400
28 Jul 2022173.40176.09171.44174.20171.935,513,000
27 Jul 2022172.63174.10171.13173.20170.944,648,500
26 Jul 2022172.56174.98172.49173.68171.414,525,500
25 Jul 2022172.12172.98171.72172.46170.214,437,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...