Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,347.51 +940.19 (+1.48%) CMC Crypto 200
1,379.92 +67.30 (+5.12%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 146.15 | 148.12 | 144.54 | 147.93 | 147.93 | 6,847,559 |
| 18 Apr 2024 | 144.98 | 145.80 | 143.13 | 145.74 | 145.74 | 9,887,700 |
| 17 Apr 2024 | 145.00 | 145.41 | 143.54 | 144.77 | 144.77 | 9,378,100 |
| 16 Apr 2024 | 145.01 | 146.25 | 143.39 | 144.45 | 144.45 | 12,774,900 |
| 15 Apr 2024 | 148.37 | 149.49 | 147.37 | 147.59 | 147.59 | 8,502,300 |
| 12 Apr 2024 | 148.06 | 149.07 | 147.15 | 147.52 | 147.52 | 7,097,500 |
| 11 Apr 2024 | 150.80 | 150.87 | 148.39 | 148.79 | 148.79 | 8,374,400 |
| 10 Apr 2024 | 151.53 | 151.82 | 149.76 | 150.20 | 150.20 | 6,809,500 |
| 09 Apr 2024 | 151.55 | 152.53 | 150.94 | 152.29 | 152.29 | 6,135,600 |
| 08 Apr 2024 | 151.99 | 153.04 | 151.56 | 151.59 | 151.59 | 5,935,400 |
| 05 Apr 2024 | 152.03 | 153.01 | 151.61 | 152.39 | 152.39 | 6,778,100 |
| 04 Apr 2024 | 155.31 | 155.50 | 152.41 | 152.50 | 152.50 | 6,947,400 |
| 03 Apr 2024 | 157.79 | 158.05 | 154.25 | 154.26 | 154.26 | 8,098,200 |
| 02 Apr 2024 | 156.57 | 157.83 | 155.95 | 157.73 | 157.73 | 6,102,300 |
| 01 Apr 2024 | 157.72 | 158.15 | 156.77 | 157.78 | 157.78 | 4,364,700 |
| 28 Mar 2024 | 158.20 | 159.14 | 158.11 | 158.19 | 158.19 | 6,181,500 |
| 27 Mar 2024 | 155.99 | 158.22 | 155.44 | 157.96 | 157.96 | 8,461,600 |
| 26 Mar 2024 | 155.61 | 156.23 | 154.76 | 155.77 | 155.77 | 6,864,100 |
| 25 Mar 2024 | 155.40 | 155.98 | 154.90 | 155.22 | 155.22 | 7,498,100 |
| 22 Mar 2024 | 155.69 | 156.36 | 155.11 | 155.23 | 155.23 | 7,245,400 |
| 21 Mar 2024 | 155.59 | 156.95 | 155.10 | 155.75 | 155.75 | 5,915,800 |
| 20 Mar 2024 | 155.70 | 156.44 | 155.21 | 155.76 | 155.76 | 5,982,300 |
| 19 Mar 2024 | 156.67 | 156.86 | 155.66 | 156.21 | 156.21 | 7,840,600 |
| 18 Mar 2024 | 158.57 | 158.69 | 156.50 | 156.76 | 156.76 | 6,602,300 |
| 15 Mar 2024 | 158.06 | 159.19 | 157.10 | 158.18 | 158.18 | 13,165,500 |
| 14 Mar 2024 | 160.94 | 161.54 | 158.69 | 159.21 | 159.21 | 6,988,300 |
| 13 Mar 2024 | 162.53 | 162.68 | 159.81 | 161.10 | 161.10 | 6,260,000 |
| 12 Mar 2024 | 161.58 | 163.11 | 161.13 | 162.74 | 162.74 | 8,018,700 |
| 11 Mar 2024 | 159.49 | 161.32 | 158.88 | 161.23 | 161.23 | 4,620,800 |
| 08 Mar 2024 | 158.87 | 160.39 | 158.43 | 159.52 | 159.52 | 5,283,200 |
| 07 Mar 2024 | 160.00 | 160.36 | 158.24 | 158.87 | 158.87 | 5,188,700 |
| 06 Mar 2024 | 159.46 | 160.93 | 159.22 | 159.34 | 159.34 | 5,773,700 |
| 05 Mar 2024 | 160.62 | 161.24 | 159.20 | 159.97 | 159.97 | 8,298,200 |
| 04 Mar 2024 | 161.32 | 161.61 | 158.27 | 159.84 | 159.84 | 8,532,900 |
| 01 Mar 2024 | 161.83 | 162.57 | 161.09 | 162.12 | 162.12 | 5,668,000 |
| 29 Feb 2024 | 162.00 | 162.19 | 160.94 | 161.38 | 161.38 | 9,849,100 |
| 28 Feb 2024 | 161.00 | 161.61 | 160.29 | 161.55 | 161.55 | 6,071,100 |
| 27 Feb 2024 | 160.34 | 161.04 | 159.64 | 160.98 | 160.98 | 5,078,600 |
| 26 Feb 2024 | 161.80 | 162.01 | 160.57 | 160.79 | 160.79 | 5,465,400 |
| 23 Feb 2024 | 160.88 | 162.25 | 160.16 | 161.84 | 161.84 | 6,726,000 |
| 22 Feb 2024 | 158.98 | 160.74 | 157.77 | 160.45 | 160.45 | 8,065,000 |
| 21 Feb 2024 | 158.02 | 158.69 | 157.13 | 158.68 | 158.68 | 7,473,300 |
| 20 Feb 2024 | 156.56 | 158.61 | 156.44 | 157.86 | 157.86 | 9,501,700 |
| 16 Feb 2024 | 156.60 | 157.26 | 155.67 | 156.55 | 156.55 | 8,540,700 |
| 16 Feb 2024 | 1.19 Dividend | |||||
| 15 Feb 2024 | 155.98 | 158.48 | 155.89 | 157.92 | 156.73 | 7,462,500 |
| 14 Feb 2024 | 156.35 | 156.46 | 154.84 | 155.74 | 154.57 | 9,098,800 |
| 13 Feb 2024 | 157.64 | 158.45 | 155.75 | 156.47 | 155.29 | 8,621,000 |
| 12 Feb 2024 | 156.58 | 158.41 | 156.35 | 157.85 | 156.66 | 6,701,500 |
| 09 Feb 2024 | 156.27 | 157.20 | 155.67 | 156.76 | 155.58 | 6,529,200 |
| 08 Feb 2024 | 157.34 | 157.34 | 155.31 | 156.40 | 155.22 | 9,755,000 |
| 07 Feb 2024 | 157.80 | 159.37 | 157.69 | 157.98 | 156.79 | 8,690,300 |
| 06 Feb 2024 | 155.83 | 158.73 | 155.60 | 158.06 | 156.87 | 9,229,900 |
| 05 Feb 2024 | 156.61 | 156.89 | 155.34 | 155.80 | 154.63 | 9,121,600 |
| 02 Feb 2024 | 157.97 | 158.31 | 155.94 | 156.61 | 155.43 | 8,295,500 |
| 01 Feb 2024 | 158.16 | 158.49 | 157.05 | 158.36 | 157.17 | 8,012,000 |
| 31 Jan 2024 | 160.40 | 160.62 | 158.67 | 158.90 | 157.70 | 8,256,800 |
| 30 Jan 2024 | 159.35 | 159.76 | 158.13 | 158.77 | 157.57 | 7,200,500 |
| 29 Jan 2024 | 159.01 | 160.07 | 158.96 | 159.36 | 158.16 | 6,483,200 |
| 26 Jan 2024 | 160.43 | 160.74 | 159.36 | 159.50 | 158.30 | 5,591,900 |
| 25 Jan 2024 | 159.00 | 159.62 | 158.47 | 159.56 | 158.36 | 5,478,900 |
| 24 Jan 2024 | 159.75 | 160.60 | 158.16 | 158.96 | 157.76 | 7,247,900 |
| 23 Jan 2024 | 159.66 | 160.51 | 156.91 | 159.81 | 158.61 | 9,149,800 |
| 22 Jan 2024 | 162.00 | 163.58 | 161.34 | 162.47 | 161.25 | 6,824,200 |
| 19 Jan 2024 | 161.15 | 161.92 | 160.28 | 161.68 | 160.46 | 7,055,800 |
| 18 Jan 2024 | 160.00 | 161.37 | 159.69 | 161.21 | 160.00 | 5,368,500 |
| 17 Jan 2024 | 160.25 | 161.30 | 159.87 | 160.43 | 159.22 | 5,072,100 |
| 16 Jan 2024 | 161.57 | 162.25 | 160.18 | 160.52 | 159.31 | 6,923,200 |
| 12 Jan 2024 | 161.84 | 162.47 | 161.69 | 162.39 | 161.17 | 4,496,500 |
| 11 Jan 2024 | 162.07 | 162.20 | 160.78 | 161.15 | 159.94 | 4,946,000 |
| 10 Jan 2024 | 161.82 | 162.62 | 161.20 | 161.87 | 160.65 | 4,945,100 |
| 09 Jan 2024 | 161.63 | 163.28 | 160.60 | 161.63 | 160.41 | 6,357,000 |
| 08 Jan 2024 | 161.10 | 161.66 | 159.61 | 161.53 | 160.31 | 6,569,800 |
| 05 Jan 2024 | 160.50 | 161.34 | 159.47 | 161.13 | 159.92 | 5,602,500 |
| 04 Jan 2024 | 161.59 | 161.98 | 160.42 | 160.63 | 159.42 | 6,766,600 |
| 03 Jan 2024 | 160.64 | 161.44 | 159.80 | 160.97 | 159.76 | 8,232,000 |
| 02 Jan 2024 | 156.93 | 161.64 | 156.79 | 159.97 | 158.76 | 9,622,100 |
| 29 Dec 2023 | 156.51 | 156.90 | 155.98 | 156.74 | 155.56 | 4,311,100 |
| 28 Dec 2023 | 156.00 | 157.24 | 155.99 | 156.58 | 155.40 | 4,377,500 |
| 27 Dec 2023 | 155.50 | 156.52 | 155.42 | 156.35 | 155.17 | 5,288,100 |
| 26 Dec 2023 | 155.00 | 156.35 | 154.85 | 156.14 | 154.96 | 4,170,000 |
| 22 Dec 2023 | 155.25 | 156.53 | 155.02 | 155.46 | 154.29 | 3,798,500 |
| 21 Dec 2023 | 153.69 | 155.13 | 153.30 | 154.84 | 153.67 | 4,598,600 |
| 20 Dec 2023 | 156.54 | 156.66 | 153.11 | 153.27 | 152.12 | 7,008,300 |
| 19 Dec 2023 | 155.30 | 156.50 | 154.94 | 156.46 | 155.28 | 6,651,500 |
| 18 Dec 2023 | 155.21 | 156.44 | 154.76 | 155.44 | 154.27 | 7,231,400 |
| 15 Dec 2023 | 155.49 | 156.69 | 153.76 | 155.16 | 153.99 | 21,712,500 |
| 14 Dec 2023 | 156.47 | 157.16 | 155.05 | 156.87 | 155.69 | 9,240,700 |
| 13 Dec 2023 | 153.66 | 155.94 | 151.77 | 155.79 | 154.62 | 10,764,600 |
| 12 Dec 2023 | 155.00 | 155.32 | 153.65 | 155.07 | 153.90 | 5,324,400 |
| 11 Dec 2023 | 154.50 | 155.48 | 154.35 | 155.06 | 153.89 | 6,090,400 |
| 08 Dec 2023 | 155.42 | 155.85 | 153.84 | 154.42 | 153.26 | 6,253,700 |
| 07 Dec 2023 | 156.58 | 156.58 | 154.71 | 155.40 | 154.23 | 6,532,400 |
| 06 Dec 2023 | 158.52 | 158.66 | 156.17 | 156.62 | 155.44 | 6,642,900 |
| 05 Dec 2023 | 158.80 | 159.63 | 158.22 | 158.55 | 157.36 | 7,268,200 |
| 04 Dec 2023 | 158.00 | 160.02 | 158.00 | 158.88 | 157.68 | 8,920,300 |
| 01 Dec 2023 | 156.44 | 158.46 | 155.47 | 158.38 | 157.19 | 10,342,500 |
| 30 Nov 2023 | 152.26 | 155.14 | 151.92 | 154.66 | 153.49 | 12,481,900 |
| 29 Nov 2023 | 151.33 | 152.20 | 151.07 | 152.11 | 150.96 | 5,190,000 |
| 28 Nov 2023 | 151.40 | 151.81 | 150.84 | 151.63 | 150.49 | 5,909,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.