|
 Johnson & Johnson - [Ticker: JNJ] |     | | Last Trade | 146.21 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.69 (+1.00%) | Open | 145.57 | | High | 146.63 | Low | 144.94 | | Volume | 8,670,781 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 139.95 x 300 - 139.97 x 300 | | Former Close | 146.90 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JNJ quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 7,143,200 | 53.43 | 53.98 | 53.21 | 53.64 | 00:00:00 | | 2004-04-23 | 5,926,700 | 53.54 | 53.86 | 53.35 | 53.68 | 00:00:00 | | 2004-04-26 | 5,911,500 | 53.69 | 53.98 | 53.57 | 53.90 | 00:00:00 | | 2004-04-27 | 8,520,100 | 53.90 | 54.65 | 53.89 | 54.36 | 00:00:00 | | 2004-04-28 | 6,545,900 | 54.25 | 54.47 | 53.91 | 54.19 | 00:00:00 | | 2004-04-29 | 6,278,100 | 54.15 | 54.26 | 53.68 | 54.10 | 00:00:00 | | 2004-04-30 | 7,359,100 | 54.03 | 54.55 | 53.88 | 54.03 | 00:00:00 | | 2004-05-03 | 7,374,300 | 54.22 | 54.99 | 54.14 | 54.93 | 00:00:00 | | 2004-05-04 | 6,534,900 | 54.78 | 55.01 | 54.42 | 54.80 | 00:00:00 | | 2004-05-05 | 6,399,200 | 54.50 | 54.74 | 54.02 | 54.08 | 00:00:00 | | 2004-05-06 | 8,673,000 | 54.04 | 55.04 | 54.02 | 54.84 | 00:00:00 | | 2004-05-07 | 11,046,000 | 55.02 | 55.98 | 54.96 | 55.30 | 00:00:00 | | 2004-05-10 | 11,477,400 | 54.77 | 55.95 | 54.77 | 55.45 | 00:00:00 | | 2004-05-11 | 8,244,600 | 55.89 | 56.39 | 54.91 | 55.14 | 00:00:00 | | 2004-05-12 | 5,798,200 | 55.00 | 55.27 | 54.51 | 55.24 | 00:00:00 | | 2004-05-13 | 6,619,200 | 55.24 | 55.25 | 54.57 | 54.93 | 00:00:00 | | 2004-05-14 | 5,393,000 | 54.54 | 54.98 | 54.07 | 54.52 | 00:00:00 | | 2004-05-17 | 6,229,800 | 54.18 | 55.10 | 54.13 | 54.70 | 00:00:00 | | 2004-05-18 | 5,361,600 | 54.87 | 54.89 | 54.53 | 54.63 | 00:00:00 | | 2004-05-19 | 5,748,700 | 54.79 | 54.84 | 54.28 | 54.28 | 00:00:00 | | 2004-05-20 | 4,560,300 | 54.24 | 54.79 | 54.22 | 54.58 | 00:00:00 | | 2004-05-21 | 6,605,800 | 54.68 | 55.04 | 54.56 | 54.94 | 00:00:00 | | 2004-05-24 | 6,242,700 | 54.99 | 55.08 | 54.23 | 54.31 | 00:00:00 | | 2004-05-25 | 8,148,300 | 54.15 | 55.70 | 54.12 | 55.36 | 00:00:00 | | 2004-05-26 | 9,073,300 | 55.20 | 55.92 | 55.17 | 55.48 | 00:00:00 | | 2004-05-27 | 5,652,800 | 55.65 | 55.88 | 55.57 | 55.79 | 00:00:00 | | 2004-05-28 | 5,505,500 | 55.60 | 55.84 | 54.92 | 55.71 | 00:00:00 | | 2004-06-01 | 5,164,300 | 55.23 | 55.88 | 55.15 | 55.77 | 00:00:00 | | 2004-06-02 | 7,907,800 | 55.82 | 56.55 | 55.76 | 56.20 | 00:00:00 | | 2004-06-03 | 8,850,000 | 56.00 | 56.93 | 55.97 | 56.59 | 00:00:00 | | 2004-06-04 | 5,193,600 | 56.58 | 56.79 | 56.28 | 56.38 | 00:00:00 | | 2004-06-07 | 4,924,100 | 56.53 | 56.72 | 56.17 | 56.72 | 00:00:00 | | 2004-06-08 | 7,499,600 | 56.72 | 57.28 | 56.65 | 56.97 | 00:00:00 | | 2004-06-09 | 3,891,400 | 56.96 | 56.97 | 56.58 | 56.76 | 00:00:00 | | 2004-06-10 | 4,404,200 | 56.75 | 57.23 | 56.70 | 57.07 | 00:00:00 | | 2004-06-14 | 4,257,000 | 56.79 | 57.19 | 56.79 | 57.01 | 00:00:00 | | 2004-06-15 | 8,312,400 | 56.75 | 56.85 | 55.93 | 56.21 | 00:00:00 | | 2004-06-16 | 4,471,900 | 56.02 | 56.19 | 55.86 | 55.88 | 00:00:00 | | 2004-06-17 | 4,750,500 | 55.43 | 55.75 | 55.23 | 55.55 | 00:00:00 | | 2004-06-18 | 8,467,400 | 55.49 | 55.58 | 55.02 | 55.25 | 00:00:00 | | 2004-06-21 | 4,514,400 | 54.97 | 55.70 | 54.96 | 55.28 | 00:00:00 | | 2004-06-22 | 5,235,700 | 55.33 | 55.50 | 55.01 | 55.37 | 00:00:00 | | 2004-06-23 | 6,199,300 | 55.50 | 55.80 | 55.14 | 55.64 | 00:00:00 | | 2004-06-24 | 4,445,500 | 55.59 | 56.05 | 55.55 | 55.69 | 00:00:00 | | 2004-06-25 | 7,932,400 | 55.40 | 55.51 | 54.50 | 54.50 | 00:00:00 | | 2004-06-28 | 6,590,200 | 54.75 | 55.14 | 54.68 | 54.97 | 00:00:00 | | 2004-06-29 | 6,198,300 | 54.97 | 56.00 | 54.96 | 55.74 | 00:00:00 | | 2004-06-30 | 6,122,400 | 55.74 | 55.82 | 55.28 | 55.70 | 00:00:00 | | 2004-07-01 | 6,363,200 | 55.35 | 55.77 | 55.06 | 55.47 | 00:00:00 | | 2004-07-02 | 4,800,000 | 55.28 | 56.14 | 55.12 | 55.35 | 00:00:00 | | 2004-07-06 | 5,752,600 | 55.17 | 55.43 | 54.92 | 54.95 | 00:00:00 | | 2004-07-07 | 5,457,900 | 54.78 | 54.99 | 54.43 | 54.53 | 00:00:00 | | 2004-07-08 | 5,780,100 | 54.62 | 55.54 | 54.60 | 54.76 | 00:00:00 | | 2004-07-09 | 3,899,600 | 54.90 | 55.18 | 54.78 | 54.99 | 00:00:00 | | 2004-07-12 | 4,227,200 | 54.85 | 55.20 | 54.51 | 54.89 | 00:00:00 | | 2004-07-13 | 6,372,900 | 55.55 | 55.65 | 55.05 | 55.38 | 00:00:00 | | 2004-07-14 | 7,503,400 | 55.39 | 56.30 | 55.36 | 55.92 | 00:00:00 | | 2004-07-15 | 5,474,900 | 56.05 | 56.09 | 55.26 | 55.35 | 00:00:00 | | 2004-07-16 | 23,213,100 | 55.73 | 58.14 | 55.50 | 56.80 | 00:00:00 | | 2004-07-19 | 8,860,200 | 57.68 | 57.68 | 55.91 | 56.40 | 00:00:00 | | 2004-07-20 | 6,541,100 | 56.60 | 56.69 | 56.10 | 56.31 | 00:00:00 | | 2004-07-21 | 6,014,500 | 56.55 | 56.59 | 55.70 | 55.75 | 00:00:00 | | 2004-07-22 | 6,924,700 | 55.80 | 56.40 | 55.75 | 56.24 | 00:00:00 | | 2004-07-23 | 5,245,600 | 56.20 | 56.20 | 55.38 | 55.74 | 00:00:00 | | 2004-07-26 | 5,885,000 | 55.59 | 55.66 | 54.86 | 55.43 | 00:00:00 | | 2004-07-27 | 5,083,300 | 55.32 | 55.73 | 55.12 | 55.65 | 00:00:00 | | 2004-07-28 | 8,636,000 | 55.55 | 55.86 | 54.80 | 55.68 | 00:00:00 | | 2004-07-29 | 4,832,100 | 55.64 | 55.77 | 55.17 | 55.47 | 00:00:00 | | 2004-07-30 | 5,033,400 | 55.20 | 55.59 | 54.99 | 55.27 | 00:00:00 | | 2004-08-02 | 4,140,500 | 55.00 | 55.72 | 55.00 | 55.52 | 00:00:00 | | 2004-08-03 | 5,934,200 | 55.37 | 55.98 | 55.27 | 55.43 | 00:00:00 | | 2004-08-04 | 3,438,700 | 55.25 | 55.65 | 55.18 | 55.58 | 00:00:00 | | 2004-08-05 | 6,130,000 | 55.70 | 56.00 | 55.10 | 55.22 | 00:00:00 | | 2004-08-06 | 6,053,600 | 55.22 | 55.22 | 54.40 | 54.60 | 00:00:00 | | 2004-08-09 | 3,450,200 | 54.66 | 54.90 | 54.46 | 54.49 | 00:00:00 | | 2004-08-10 | 3,931,800 | 54.48 | 55.00 | 54.37 | 54.99 | 00:00:00 | | 2004-08-11 | 6,071,100 | 54.70 | 56.14 | 54.70 | 56.00 | 00:00:00 | | 2004-08-12 | 7,663,000 | 56.15 | 56.75 | 56.10 | 56.30 | 00:00:00 | | 2004-08-13 | 6,049,000 | 56.25 | 56.35 | 55.25 | 55.54 | 00:00:00 | | 2004-08-16 | 4,739,500 | 55.54 | 56.25 | 55.53 | 56.09 | 00:00:00 | | 2004-08-17 | 6,458,700 | 56.15 | 56.55 | 56.05 | 56.54 | 00:00:00 | | 2004-08-18 | 4,851,600 | 56.54 | 57.06 | 56.52 | 57.03 | 00:00:00 | | 2004-08-19 | 4,444,400 | 56.70 | 57.01 | 56.64 | 56.78 | 00:00:00 | | 2004-08-20 | 3,809,300 | 56.67 | 57.12 | 56.66 | 57.04 | 00:00:00 | | 2004-08-23 | 4,667,300 | 57.13 | 57.61 | 57.04 | 57.05 | 00:00:00 | | 2004-08-24 | 4,028,100 | 57.47 | 57.50 | 57.07 | 57.17 | 00:00:00 | | 2004-08-25 | 4,701,100 | 57.23 | 57.69 | 57.19 | 57.66 | 00:00:00 | | 2004-08-26 | 3,930,800 | 57.66 | 57.84 | 57.46 | 57.52 | 00:00:00 | | 2004-08-27 | 3,488,200 | 57.60 | 57.85 | 57.58 | 57.71 | 00:00:00 | | 2004-08-30 | 3,327,400 | 57.62 | 57.85 | 57.49 | 57.54 | 00:00:00 | | 2004-08-31 | 5,775,400 | 57.51 | 58.10 | 57.51 | 58.10 | 00:00:00 | | 2004-09-01 | 5,949,500 | 58.00 | 58.06 | 57.41 | 57.79 | 00:00:00 | | 2004-09-02 | 4,948,800 | 57.68 | 57.91 | 57.51 | 57.72 | 00:00:00 | | 2004-09-03 | 5,102,200 | 57.80 | 58.13 | 57.78 | 57.85 | 00:00:00 | | 2004-09-07 | 5,706,000 | 58.05 | 58.30 | 57.70 | 57.86 | 00:00:00 | | 2004-09-08 | 7,263,800 | 58.25 | 58.38 | 58.00 | 58.27 | 00:00:00 | | 2004-09-09 | 5,118,500 | 58.27 | 58.32 | 57.51 | 57.51 | 00:00:00 | | 2004-09-10 | 5,117,200 | 57.41 | 57.64 | 57.07 | 57.57 | 00:00:00 | | 2004-09-13 | 5,855,000 | 57.80 | 58.15 | 57.35 | 58.15 | 00:00:00 | | 2004-09-14 | 5,435,500 | 58.03 | 58.68 | 58.03 | 58.35 | 00:00:00 | | 2004-09-15 | 4,387,000 | 58.25 | 58.51 | 58.10 | 58.18 | 00:00:00 | | 2004-09-16 | 3,299,700 | 58.14 | 58.38 | 58.10 | 58.12 | 00:00:00 | | 2004-09-17 | 5,227,100 | 58.36 | 58.80 | 58.33 | 58.52 | 00:00:00 | | 2004-09-20 | 4,731,500 | 57.75 | 58.16 | 57.75 | 57.92 | 00:00:00 | | 2004-09-21 | 5,331,500 | 57.90 | 57.95 | 57.40 | 57.90 | 00:00:00 | | 2004-09-22 | 4,714,500 | 57.58 | 57.65 | 57.19 | 57.30 | 00:00:00 | | 2004-09-23 | 6,333,600 | 57.00 | 57.22 | 56.52 | 56.56 | 00:00:00 | | 2004-09-24 | 4,555,900 | 56.45 | 56.97 | 56.25 | 56.55 | 00:00:00 | | 2004-09-27 | 4,313,000 | 56.35 | 56.96 | 56.35 | 56.53 | 00:00:00 | | 2004-09-28 | 4,975,300 | 56.68 | 57.43 | 56.27 | 57.10 | 00:00:00 | | 2004-09-29 | 4,102,400 | 56.93 | 57.04 | 56.67 | 57.03 | 00:00:00 | | 2004-09-30 | 7,942,900 | 57.22 | 57.49 | 56.09 | 56.33 | 00:00:00 | | 2004-10-01 | 5,786,400 | 56.39 | 57.00 | 56.12 | 57.00 | 00:00:00 | | 2004-10-04 | 6,920,300 | 57.00 | 57.45 | 56.96 | 57.25 | 00:00:00 | | 2004-10-05 | 3,826,700 | 57.37 | 57.55 | 57.15 | 57.46 | 00:00:00 | | 2004-10-06 | 3,743,100 | 57.50 | 57.76 | 57.27 | 57.75 | 00:00:00 | | 2004-10-07 | 10,501,300 | 57.65 | 57.68 | 55.55 | 55.92 | 00:00:00 | | 2004-10-08 | 8,960,900 | 55.42 | 55.90 | 55.21 | 55.32 | 00:00:00 | | 2004-10-11 | 7,255,600 | 55.19 | 55.46 | 54.81 | 55.36 | 00:00:00 | | 2004-10-12 | 11,660,700 | 55.50 | 56.88 | 55.36 | 56.82 | 00:00:00 | | 2004-10-13 | 7,024,600 | 56.92 | 57.20 | 56.31 | 56.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
