NYSE - Nasdaq Real Time Price USD

Johnson & Johnson (JNJ)

150.43 +1.31 (+0.88%)
As of 2:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 149.86 150.49 148.21 150.43 150.43 4,662,626
Apr 22, 2024 148.51 150.27 147.30 149.12 149.12 10,114,600
Apr 19, 2024 146.15 148.13 144.54 147.91 147.91 9,747,700
Apr 18, 2024 144.98 145.80 143.13 145.74 145.74 9,887,700
Apr 17, 2024 145.00 145.41 143.54 144.77 144.77 9,378,100
Apr 16, 2024 145.01 146.25 143.39 144.45 144.45 12,774,900
Apr 15, 2024 148.37 149.49 147.37 147.59 147.59 8,502,300
Apr 12, 2024 148.06 149.07 147.15 147.52 147.52 7,097,500
Apr 11, 2024 150.80 150.87 148.39 148.79 148.79 8,374,400
Apr 10, 2024 151.53 151.82 149.76 150.20 150.20 6,809,500
Apr 9, 2024 151.55 152.53 150.94 152.29 152.29 6,135,600
Apr 8, 2024 151.99 153.04 151.56 151.59 151.59 5,935,400
Apr 5, 2024 152.03 153.01 151.61 152.39 152.39 6,778,100
Apr 4, 2024 155.31 155.50 152.41 152.50 152.50 6,947,400
Apr 3, 2024 157.79 158.05 154.25 154.26 154.26 8,098,200
Apr 2, 2024 156.57 157.83 155.95 157.73 157.73 6,102,300
Apr 1, 2024 157.72 158.15 156.77 157.78 157.78 4,364,700
Mar 28, 2024 158.20 159.14 158.11 158.19 158.19 6,181,500
Mar 27, 2024 155.99 158.22 155.44 157.96 157.96 8,461,600
Mar 26, 2024 155.61 156.23 154.76 155.77 155.77 6,864,100
Mar 25, 2024 155.40 155.98 154.90 155.22 155.22 7,498,100
Mar 22, 2024 155.69 156.36 155.11 155.23 155.23 7,245,400
Mar 21, 2024 155.59 156.95 155.10 155.75 155.75 5,915,800
Mar 20, 2024 155.70 156.44 155.21 155.76 155.76 5,982,300
Mar 19, 2024 156.67 156.86 155.66 156.21 156.21 7,840,600
Mar 18, 2024 158.57 158.69 156.50 156.76 156.76 6,602,300
Mar 15, 2024 158.06 159.19 157.10 158.18 158.18 13,165,500
Mar 14, 2024 160.94 161.54 158.69 159.21 159.21 6,988,300
Mar 13, 2024 162.53 162.68 159.81 161.10 161.10 6,260,000
Mar 12, 2024 161.58 163.11 161.13 162.74 162.74 8,018,700
Mar 11, 2024 159.49 161.32 158.88 161.23 161.23 4,620,800
Mar 8, 2024 158.87 160.39 158.43 159.52 159.52 5,283,200
Mar 7, 2024 160.00 160.36 158.24 158.87 158.87 5,188,700
Mar 6, 2024 159.46 160.93 159.22 159.34 159.34 5,773,700
Mar 5, 2024 160.62 161.24 159.20 159.97 159.97 8,298,200
Mar 4, 2024 161.32 161.61 158.27 159.84 159.84 8,532,900
Mar 1, 2024 161.83 162.57 161.09 162.12 162.12 5,668,000
Feb 29, 2024 162.00 162.19 160.94 161.38 161.38 9,849,100
Feb 28, 2024 161.00 161.61 160.29 161.55 161.55 6,071,100
Feb 27, 2024 160.34 161.04 159.64 160.98 160.98 5,078,600
Feb 26, 2024 161.80 162.01 160.57 160.79 160.79 5,465,400
Feb 23, 2024 160.88 162.25 160.16 161.84 161.84 6,726,000
Feb 22, 2024 158.98 160.74 157.77 160.45 160.45 8,065,000
Feb 21, 2024 158.02 158.69 157.13 158.68 158.68 7,473,300
Feb 20, 2024 156.56 158.61 156.44 157.86 157.86 9,501,700
Feb 16, 2024 1.19 Dividend
Feb 16, 2024 156.60 157.26 155.67 156.55 156.55 8,540,700
Feb 15, 2024 155.98 158.48 155.89 157.92 156.73 7,462,500
Feb 14, 2024 156.35 156.46 154.84 155.74 154.57 9,098,800
Feb 13, 2024 157.64 158.45 155.75 156.47 155.29 8,621,000
Feb 12, 2024 156.58 158.41 156.35 157.85 156.66 6,701,500
Feb 9, 2024 156.27 157.20 155.67 156.76 155.58 6,529,200
Feb 8, 2024 157.34 157.34 155.31 156.40 155.22 9,755,000
Feb 7, 2024 157.80 159.37 157.69 157.98 156.79 8,690,300
Feb 6, 2024 155.83 158.73 155.60 158.06 156.87 9,229,900
Feb 5, 2024 156.61 156.89 155.34 155.80 154.63 9,121,600
Feb 2, 2024 157.97 158.31 155.94 156.61 155.43 8,295,500
Feb 1, 2024 158.16 158.49 157.05 158.36 157.17 8,012,000
Jan 31, 2024 160.40 160.62 158.67 158.90 157.70 8,256,800
Jan 30, 2024 159.35 159.76 158.13 158.77 157.57 7,200,500
Jan 29, 2024 159.01 160.07 158.96 159.36 158.16 6,483,200
Jan 26, 2024 160.43 160.74 159.36 159.50 158.30 5,591,900
Jan 25, 2024 159.00 159.62 158.47 159.56 158.36 5,478,900
Jan 24, 2024 159.75 160.60 158.16 158.96 157.76 7,247,900
Jan 23, 2024 159.66 160.51 156.91 159.81 158.61 9,149,800
Jan 22, 2024 162.00 163.58 161.34 162.47 161.25 6,824,200
Jan 19, 2024 161.15 161.92 160.28 161.68 160.46 7,055,800
Jan 18, 2024 160.00 161.37 159.69 161.21 160.00 5,368,500
Jan 17, 2024 160.25 161.30 159.87 160.43 159.22 5,072,100
Jan 16, 2024 161.57 162.25 160.18 160.52 159.31 6,923,200
Jan 12, 2024 161.84 162.47 161.69 162.39 161.17 4,496,500
Jan 11, 2024 162.07 162.20 160.78 161.15 159.94 4,946,000
Jan 10, 2024 161.82 162.62 161.20 161.87 160.65 4,945,100
Jan 9, 2024 161.63 163.28 160.60 161.63 160.41 6,357,000
Jan 8, 2024 161.10 161.66 159.61 161.53 160.31 6,569,800
Jan 5, 2024 160.50 161.34 159.47 161.13 159.92 5,602,500
Jan 4, 2024 161.59 161.98 160.42 160.63 159.42 6,766,600
Jan 3, 2024 160.64 161.44 159.80 160.97 159.76 8,232,000
Jan 2, 2024 156.93 161.64 156.79 159.97 158.76 9,622,100
Dec 29, 2023 156.51 156.90 155.98 156.74 155.56 4,311,100
Dec 28, 2023 156.00 157.24 155.99 156.58 155.40 4,377,500
Dec 27, 2023 155.50 156.52 155.42 156.35 155.17 5,288,100
Dec 26, 2023 155.00 156.35 154.85 156.14 154.96 4,170,000
Dec 22, 2023 155.25 156.53 155.02 155.46 154.29 3,798,500
Dec 21, 2023 153.69 155.13 153.30 154.84 153.67 4,598,600
Dec 20, 2023 156.54 156.66 153.11 153.27 152.12 7,008,300
Dec 19, 2023 155.30 156.50 154.94 156.46 155.28 6,651,500
Dec 18, 2023 155.21 156.44 154.76 155.44 154.27 7,231,400
Dec 15, 2023 155.49 156.69 153.76 155.16 153.99 21,712,500
Dec 14, 2023 156.47 157.16 155.05 156.87 155.69 9,240,700
Dec 13, 2023 153.66 155.94 151.77 155.79 154.62 10,764,600
Dec 12, 2023 155.00 155.32 153.65 155.07 153.90 5,324,400
Dec 11, 2023 154.50 155.48 154.35 155.06 153.89 6,090,400
Dec 8, 2023 155.42 155.85 153.84 154.42 153.26 6,253,700
Dec 7, 2023 156.58 156.58 154.71 155.40 154.23 6,532,400
Dec 6, 2023 158.52 158.66 156.17 156.62 155.44 6,642,900
Dec 5, 2023 158.80 159.63 158.22 158.55 157.36 7,268,200
Dec 4, 2023 158.00 160.02 158.00 158.88 157.68 8,920,300
Dec 1, 2023 156.44 158.46 155.47 158.38 157.19 10,342,500
Nov 30, 2023 152.26 155.14 151.92 154.66 153.49 12,481,900
Nov 29, 2023 151.33 152.20 151.07 152.11 150.96 5,190,000
Nov 28, 2023 151.40 151.81 150.84 151.63 150.49 5,909,000
Nov 27, 2023 152.29 152.32 150.97 151.28 150.14 6,449,700
Nov 24, 2023 150.86 152.68 150.86 152.50 151.35 3,351,400
Nov 22, 2023 151.63 152.04 150.39 150.82 149.68 4,633,500
Nov 21, 2023 150.10 151.29 149.61 151.12 149.98 5,916,300
Nov 20, 2023 1.19 Dividend
Nov 20, 2023 147.91 150.40 147.54 149.91 148.78 8,851,700
Nov 17, 2023 150.55 150.79 149.07 149.79 147.48 7,023,300
Nov 16, 2023 149.50 150.17 148.64 150.10 147.79 6,875,600
Nov 15, 2023 147.35 149.42 147.27 148.80 146.51 6,729,100
Nov 14, 2023 147.64 148.54 146.97 147.66 145.38 6,713,600
Nov 13, 2023 147.25 147.90 146.65 147.63 145.35 5,889,300
Nov 10, 2023 148.25 148.50 145.64 147.25 144.98 6,930,700
Nov 9, 2023 150.50 150.50 147.26 147.42 145.15 6,973,600
Nov 8, 2023 151.35 151.83 150.34 150.35 148.03 5,460,000
Nov 7, 2023 151.93 152.25 150.68 150.90 148.57 4,840,400
Nov 6, 2023 151.78 152.43 151.37 151.70 149.36 4,851,400
Nov 3, 2023 151.21 152.27 150.15 151.34 149.01 4,925,500
Nov 2, 2023 147.71 150.40 147.54 150.24 147.92 5,349,100
Nov 1, 2023 149.19 149.76 148.46 148.69 146.40 5,733,000
Oct 31, 2023 147.54 148.54 146.64 148.34 146.05 7,576,900
Oct 30, 2023 146.09 147.24 146.00 147.03 144.76 8,205,300
Oct 27, 2023 148.49 148.66 144.95 145.60 143.35 11,385,800
Oct 26, 2023 151.97 151.97 148.88 149.00 146.70 7,612,500
Oct 25, 2023 151.24 152.17 150.23 151.57 149.23 5,880,800
Oct 24, 2023 150.75 151.96 150.13 151.23 148.90 6,155,300
Oct 23, 2023 152.86 153.50 151.21 151.39 149.06 5,874,000
Oct 20, 2023 152.74 153.87 152.33 153.00 150.64 7,206,600
Oct 19, 2023 151.67 153.11 150.15 152.32 149.97 7,733,800
Oct 18, 2023 155.41 155.95 152.05 152.73 150.37 9,097,300
Oct 17, 2023 155.98 158.95 154.61 156.09 153.68 12,244,400
Oct 16, 2023 157.82 158.25 156.84 157.53 155.10 6,408,100
Oct 13, 2023 156.73 157.36 156.05 156.85 154.43 5,359,800
Oct 12, 2023 155.92 156.56 155.07 156.33 153.92 5,792,400
Oct 11, 2023 158.46 159.05 156.04 156.18 153.77 6,922,900
Oct 10, 2023 158.38 159.27 157.90 158.36 155.92 5,273,500
Oct 9, 2023 157.18 158.88 157.09 158.54 156.10 4,414,100
Oct 6, 2023 157.08 158.30 156.59 157.64 155.21 5,801,100
Oct 5, 2023 156.27 158.04 156.07 157.14 154.72 5,993,300
Oct 4, 2023 155.57 155.93 154.57 155.52 153.12 4,955,200
Oct 3, 2023 154.68 155.50 153.89 155.34 152.94 5,740,800
Oct 2, 2023 155.42 155.42 153.32 155.15 152.76 7,259,700
Sep 29, 2023 157.37 157.60 155.35 155.75 153.35 7,679,900
Sep 28, 2023 157.50 157.96 156.22 156.88 154.46 7,861,900
Sep 27, 2023 158.58 158.76 155.26 157.11 154.69 10,211,600
Sep 26, 2023 159.81 160.08 158.86 159.02 156.57 4,904,800
Sep 25, 2023 160.07 160.36 158.73 160.26 157.79 6,722,500
Sep 22, 2023 161.30 161.40 160.25 160.50 158.03 4,976,700
Sep 21, 2023 162.57 163.50 161.59 161.66 159.17 4,526,700
Sep 20, 2023 162.19 163.54 161.66 162.91 160.40 3,837,400
Sep 19, 2023 162.25 162.85 161.38 162.20 159.70 5,550,800
Sep 18, 2023 162.12 163.15 160.75 162.47 159.96 5,789,000
Sep 15, 2023 163.98 164.82 161.21 161.45 158.96 13,388,900
Sep 14, 2023 164.68 165.27 163.44 163.74 161.22 7,758,400
Sep 13, 2023 163.76 164.95 163.00 163.99 161.46 7,397,500
Sep 12, 2023 162.22 163.93 161.53 163.58 161.06 6,045,800
Sep 11, 2023 161.06 162.69 160.45 162.66 160.15 6,309,300
Sep 8, 2023 159.59 160.68 159.19 160.56 158.08 6,957,000
Sep 7, 2023 159.14 161.06 158.98 160.03 157.56 9,931,800
Sep 6, 2023 159.84 160.00 157.35 158.01 155.57 9,753,800
Sep 5, 2023 160.56 161.97 160.28 160.68 158.20 9,019,800
Sep 1, 2023 161.42 162.48 160.01 160.48 158.01 8,609,500
Aug 31, 2023 163.37 163.57 161.28 161.68 159.19 15,333,000
Aug 30, 2023 165.11 165.83 163.68 163.73 161.21 9,939,100
Aug 29, 2023 164.87 165.68 162.77 164.31 161.78 12,208,600
Aug 28, 2023 165.00 166.21 163.17 164.29 161.76 18,458,000
Aug 25, 2023 1.19 Dividend
Aug 25, 2023 164.30 167.78 164.06 166.25 163.69 18,185,500
Aug 24, 2023 164.03 166.67 163.86 165.09 161.37 70,755,100
Aug 23, 2023 165.90 166.50 163.47 164.53 160.83 119,011,400
Aug 22, 2023 166.86 167.84 165.41 166.02 162.28 56,835,400
Aug 21, 2023 169.69 169.85 165.96 167.35 163.58 151,319,500
Aug 18, 2023 173.17 173.99 171.31 172.49 168.61 49,617,200
Aug 17, 2023 172.86 175.39 172.76 174.01 170.09 70,904,200
Aug 16, 2023 172.53 174.73 172.13 172.39 168.51 85,832,700
Aug 15, 2023 172.80 174.56 172.14 172.94 169.05 88,958,100
Aug 14, 2023 173.52 175.60 171.75 173.44 169.53 64,036,900
Aug 11, 2023 172.48 173.95 171.62 173.85 169.94 45,904,100
Aug 10, 2023 174.00 175.97 171.64 172.17 168.29 48,213,800
Aug 9, 2023 173.00 174.25 172.05 173.07 169.17 42,974,400
Aug 8, 2023 172.99 173.55 171.39 173.18 169.28 27,378,700
Aug 7, 2023 169.49 173.34 169.36 173.10 169.20 17,736,400
Aug 4, 2023 170.34 172.68 167.89 169.04 165.23 23,414,300
Aug 3, 2023 169.95 171.32 169.67 170.64 166.80 17,424,800
Aug 2, 2023 168.85 171.24 168.85 169.91 166.08 14,595,600
Aug 1, 2023 166.37 169.09 166.06 168.89 165.09 15,810,300
Jul 31, 2023 169.69 170.22 166.71 167.53 163.76 22,632,700
Jul 28, 2023 174.00 175.36 173.23 174.48 170.55 14,138,800
Jul 27, 2023 172.18 174.29 172.04 173.69 169.78 12,446,400
Jul 26, 2023 172.00 173.85 171.40 172.72 168.83 14,288,200
Jul 25, 2023 170.45 172.68 169.75 172.39 168.51 13,790,100
Jul 24, 2023 171.50 173.82 170.99 171.08 167.23 15,155,400
Jul 21, 2023 168.18 170.82 168.18 170.19 166.36 12,076,500
Jul 20, 2023 161.94 169.14 161.30 168.38 164.59 21,892,900
Jul 19, 2023 157.91 160.41 157.33 158.74 155.17 7,522,600
Jul 18, 2023 159.07 160.89 158.19 159.06 155.48 6,332,500
Jul 17, 2023 159.75 159.87 158.15 159.07 155.49 5,486,800
Jul 14, 2023 159.18 160.23 158.98 159.87 156.27 5,361,700
Jul 13, 2023 158.00 159.13 157.41 158.81 155.23 6,401,700
Jul 12, 2023 158.94 158.94 157.88 158.08 154.52 6,940,400
Jul 11, 2023 159.13 160.30 157.60 158.63 155.06 6,607,000
Jul 10, 2023 159.43 160.30 159.00 159.51 155.92 5,739,200
Jul 7, 2023 160.47 161.04 159.20 159.25 155.66 7,021,700
Jul 6, 2023 162.25 162.37 161.00 161.60 157.96 6,332,500
Jul 5, 2023 162.99 163.92 162.73 162.81 159.14 7,224,600
Jul 3, 2023 164.34 164.39 162.96 163.35 159.67 4,033,700
Jun 30, 2023 164.86 165.94 164.35 165.52 161.79 7,580,000
Jun 29, 2023 162.64 164.32 162.23 164.10 160.40 4,547,500
Jun 28, 2023 163.20 163.20 161.91 162.96 159.29 6,780,400
Jun 27, 2023 163.68 163.88 162.44 163.29 159.61 4,927,500
Jun 26, 2023 164.98 164.98 161.33 163.63 159.95 6,978,800
Jun 23, 2023 166.11 166.27 165.03 165.48 161.75 9,450,700
Jun 22, 2023 163.90 165.72 163.79 165.62 161.89 5,485,900
Jun 21, 2023 163.58 164.92 162.69 163.88 160.19 7,177,500
Jun 20, 2023 164.26 165.31 163.81 164.13 160.43 7,995,800
Jun 16, 2023 164.48 164.99 163.87 164.23 160.53 13,425,100
Jun 15, 2023 162.05 163.91 161.43 163.73 160.04 7,138,300
Jun 14, 2023 161.60 162.08 160.98 161.56 157.92 6,699,100
Jun 13, 2023 159.73 160.84 159.15 160.74 157.12 6,066,800
Jun 12, 2023 160.00 160.25 158.73 159.90 156.30 6,510,600
Jun 9, 2023 160.42 160.73 159.47 160.01 156.41 6,264,400
Jun 8, 2023 158.50 160.42 157.82 160.26 156.65 5,818,400
Jun 7, 2023 158.10 158.80 157.44 158.52 154.95 6,504,300
Jun 6, 2023 159.58 159.61 157.40 158.18 154.62 5,073,600
Jun 5, 2023 156.75 158.64 156.75 158.32 154.76 6,430,500
Jun 2, 2023 154.72 157.31 154.09 156.97 153.44 7,657,200
Jun 1, 2023 154.54 155.04 153.15 154.54 151.06 7,901,300
May 31, 2023 154.70 155.69 153.85 155.06 151.57 11,324,600
May 30, 2023 153.97 155.38 153.32 154.37 150.89 5,593,100
May 26, 2023 154.69 155.28 154.20 154.35 150.87 6,845,400
May 25, 2023 156.05 156.29 153.72 154.41 150.93 6,886,100
May 24, 2023 157.08 157.14 155.92 156.66 153.13 5,015,100
May 23, 2023 157.10 158.27 156.37 156.81 153.28 5,793,000
May 22, 2023 1.19 Dividend
May 22, 2023 158.00 159.14 156.78 156.87 153.34 5,675,900
May 19, 2023 158.59 159.93 158.14 158.91 154.17 6,524,000
May 18, 2023 158.66 158.93 157.56 158.48 153.75 5,173,000
May 17, 2023 159.79 160.06 157.77 158.99 154.25 6,840,700
May 16, 2023 159.06 160.25 158.53 159.34 154.59 5,599,200
May 15, 2023 160.80 161.03 158.94 159.55 154.79 5,104,500
May 12, 2023 161.36 161.56 160.01 160.78 155.98 3,904,200
May 11, 2023 161.83 162.19 159.39 160.99 156.19 5,867,600
May 10, 2023 161.20 161.97 160.06 161.65 156.83 6,756,600
May 9, 2023 161.75 162.13 160.79 161.05 156.24 5,520,500
May 8, 2023 161.99 162.57 161.34 162.31 157.47 4,994,900
May 5, 2023 162.84 163.13 161.69 162.68 157.83 5,193,700
May 4, 2023 162.68 162.90 161.25 162.13 157.29 5,128,000
May 3, 2023 165.55 166.18 162.51 162.87 158.01 5,937,200
May 2, 2023 164.34 165.48 163.56 165.03 160.11 7,541,700
May 1, 2023 163.60 164.30 162.24 163.60 158.72 4,893,400
Apr 28, 2023 162.81 163.76 162.56 163.70 158.82 6,023,400
Apr 27, 2023 162.90 163.41 162.13 163.00 158.14 5,739,700
Apr 26, 2023 164.09 164.39 162.24 162.62 157.77 5,518,200
Apr 25, 2023 164.31 165.35 164.16 165.18 160.25 6,263,100
Apr 24, 2023 162.69 163.81 161.87 163.68 158.80 5,278,900

Related Tickers

PFE Pfizer Inc.
26.27
+0.02%
 
LLY Eli Lilly and Company
744.14
+1.75%
 
ABBV AbbVie Inc.
170.13
+1.33%
 
BMY Bristol-Myers Squibb Company
49.24
+0.21%
 
MRK Merck & Co., Inc.
127.06
+0.09%
 
GILD Gilead Sciences, Inc.
67.29
+0.50%
 
AMGN Amgen Inc.
274.06
+0.79%
 
BIIB Biogen Inc.
194.19
+0.04%
 
AZN AstraZeneca PLC
70.96
+1.18%
 
GSK GSK plc
41.14
+1.36%