|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 7,024,600 | 56.92 | 57.20 | 56.31 | 56.51 | 00:00:00 | | 2004-10-14 | 5,820,600 | 56.49 | 56.98 | 56.49 | 56.52 | 00:00:00 | | 2004-10-15 | 7,227,200 | 56.73 | 57.01 | 56.50 | 56.58 | 00:00:00 | | 2004-10-18 | 6,466,400 | 56.20 | 57.47 | 56.20 | 57.32 | 00:00:00 | | 2004-10-19 | 5,435,400 | 56.84 | 57.42 | 56.47 | 56.61 | 00:00:00 | | 2004-10-20 | 6,049,000 | 56.35 | 57.50 | 56.33 | 57.50 | 00:00:00 | | 2004-10-21 | 6,910,700 | 57.30 | 57.96 | 57.18 | 57.78 | 00:00:00 | | 2004-10-22 | 5,131,100 | 57.78 | 57.99 | 57.24 | 57.29 | 00:00:00 | | 2004-10-25 | 6,234,900 | 57.10 | 57.31 | 56.95 | 57.08 | 00:00:00 | | 2004-10-26 | 6,610,400 | 57.01 | 57.34 | 56.70 | 57.23 | 00:00:00 | | 2004-10-27 | 5,945,100 | 56.99 | 57.80 | 56.90 | 57.77 | 00:00:00 | | 2004-10-28 | 5,581,200 | 57.57 | 58.08 | 57.49 | 58.01 | 00:00:00 | | 2004-10-29 | 6,801,500 | 57.93 | 58.48 | 57.91 | 58.38 | 00:00:00 | | 2004-11-01 | 6,724,200 | 58.35 | 58.89 | 58.10 | 58.44 | 00:00:00 | | 2004-11-02 | 7,443,800 | 57.81 | 59.00 | 57.81 | 58.04 | 00:00:00 | | 2004-11-03 | 9,375,800 | 59.23 | 59.98 | 59.18 | 59.45 | 00:00:00 | | 2004-11-04 | 9,121,900 | 59.25 | 59.50 | 58.82 | 59.22 | 00:00:00 | | 2004-11-05 | 6,466,200 | 59.15 | 59.75 | 59.00 | 59.18 | 00:00:00 | | 2004-11-08 | 6,775,000 | 59.30 | 60.26 | 59.25 | 59.84 | 00:00:00 | | 2004-11-09 | 5,096,600 | 59.84 | 60.23 | 59.53 | 59.83 | 00:00:00 | | 2004-11-10 | 6,436,700 | 59.97 | 60.64 | 59.88 | 60.12 | 00:00:00 | | 2004-11-11 | 5,627,500 | 60.00 | 60.85 | 59.87 | 60.60 | 00:00:00 | | 2004-11-12 | 6,120,300 | 60.60 | 61.00 | 60.44 | 61.00 | 00:00:00 | | 2004-11-15 | 5,326,500 | 61.00 | 61.49 | 60.52 | 61.16 | 00:00:00 | | 2004-11-16 | 3,953,700 | 61.10 | 61.39 | 61.01 | 61.03 | 00:00:00 | | 2004-11-17 | 6,264,900 | 60.90 | 61.44 | 60.75 | 60.90 | 00:00:00 | | 2004-11-18 | 4,666,700 | 60.90 | 61.36 | 60.85 | 61.12 | 00:00:00 | | 2004-11-19 | 5,213,900 | 61.02 | 61.10 | 60.39 | 60.54 | 00:00:00 | | 2004-11-22 | 4,752,300 | 60.55 | 61.07 | 60.55 | 60.87 | 00:00:00 | | 2004-11-23 | 5,376,000 | 60.84 | 60.89 | 60.28 | 60.57 | 00:00:00 | | 2004-11-24 | 4,001,300 | 60.67 | 60.89 | 60.40 | 60.51 | 00:00:00 | | 2004-11-26 | 1,672,900 | 60.30 | 60.79 | 60.29 | 60.45 | 00:00:00 | | 2004-11-29 | 5,021,800 | 60.49 | 60.91 | 59.90 | 60.20 | 00:00:00 | | 2004-11-30 | 8,543,200 | 60.10 | 60.75 | 60.00 | 60.32 | 00:00:00 | | 2004-12-01 | 5,431,500 | 60.33 | 61.29 | 60.22 | 61.19 | 00:00:00 | | 2004-12-02 | 6,167,000 | 60.98 | 62.00 | 60.90 | 61.75 | 00:00:00 | | 2004-12-03 | 6,053,700 | 61.74 | 62.30 | 61.51 | 61.91 | 00:00:00 | | 2004-12-06 | 3,369,400 | 61.66 | 61.99 | 61.66 | 61.83 | 00:00:00 | | 2004-12-07 | 11,385,900 | 61.05 | 61.95 | 60.35 | 60.41 | 00:00:00 | | 2004-12-08 | 5,990,700 | 60.93 | 61.45 | 60.80 | 61.15 | 00:00:00 | | 2004-12-09 | 7,539,100 | 61.15 | 61.50 | 60.75 | 61.31 | 00:00:00 | | 2004-12-10 | 8,732,900 | 61.49 | 62.59 | 60.25 | 60.25 | 00:00:00 | | 2004-12-13 | 8,681,000 | 60.48 | 60.82 | 59.60 | 60.64 | 00:00:00 | | 2004-12-14 | 7,057,700 | 60.50 | 61.57 | 60.33 | 61.43 | 00:00:00 | | 2004-12-15 | 7,329,000 | 61.05 | 61.38 | 60.62 | 60.90 | 00:00:00 | | 2004-12-16 | 28,705,900 | 61.80 | 64.24 | 61.55 | 63.45 | 00:00:00 | | 2004-12-17 | 18,006,800 | 62.96 | 64.25 | 62.95 | 63.58 | 00:00:00 | | 2004-12-20 | 8,646,100 | 63.58 | 63.90 | 62.92 | 63.07 | 00:00:00 | | 2004-12-21 | 9,117,100 | 63.08 | 63.10 | 62.62 | 62.95 | 00:00:00 | | 2004-12-22 | 6,678,000 | 62.30 | 63.41 | 62.30 | 63.30 | 00:00:00 | | 2004-12-23 | 5,552,700 | 63.05 | 63.76 | 63.05 | 63.60 | 00:00:00 | | 2004-12-27 | 4,677,700 | 63.78 | 63.98 | 63.53 | 63.53 | 00:00:00 | | 2004-12-28 | 4,089,000 | 63.76 | 63.90 | 63.60 | 63.76 | 00:00:00 | | 2004-12-29 | 4,583,100 | 63.60 | 63.70 | 63.35 | 63.53 | 00:00:00 | | 2004-12-30 | 3,206,800 | 63.70 | 63.84 | 63.50 | 63.55 | 00:00:00 | | 2004-12-31 | 2,949,600 | 63.70 | 63.75 | 63.33 | 63.42 | 00:00:00 | | 2005-01-03 | 7,859,500 | 63.35 | 63.55 | 62.69 | 62.90 | 00:00:00 | | 2005-01-04 | 6,989,600 | 63.10 | 63.24 | 62.62 | 62.70 | 00:00:00 | | 2005-01-05 | 6,888,100 | 62.87 | 63.09 | 62.59 | 62.66 | 00:00:00 | | 2005-01-06 | 5,277,500 | 62.75 | 63.09 | 62.69 | 62.84 | 00:00:00 | | 2005-01-07 | 5,037,800 | 62.98 | 63.00 | 62.57 | 62.61 | 00:00:00 | | 2005-01-10 | 5,419,300 | 62.73 | 63.22 | 62.60 | 63.10 | 00:00:00 | | 2005-01-11 | 4,880,000 | 62.85 | 63.10 | 62.63 | 62.88 | 00:00:00 | | 2005-01-12 | 6,093,800 | 62.95 | 63.41 | 62.57 | 63.32 | 00:00:00 | | 2005-01-13 | 9,014,700 | 63.15 | 63.29 | 61.88 | 61.97 | 00:00:00 | | 2005-01-14 | 6,820,200 | 62.45 | 62.75 | 62.22 | 62.70 | 00:00:00 | | 2005-01-18 | 6,122,900 | 62.23 | 63.06 | 62.23 | 63.03 | 00:00:00 | | 2005-01-19 | 4,697,100 | 63.03 | 63.28 | 62.65 | 62.82 | 00:00:00 | | 2005-01-20 | 5,274,600 | 62.82 | 62.94 | 62.40 | 62.49 | 00:00:00 | | 2005-01-21 | 6,426,300 | 62.36 | 62.59 | 61.85 | 61.85 | 00:00:00 | | 2005-01-24 | 5,938,600 | 61.85 | 61.93 | 61.20 | 61.49 | 00:00:00 | | 2005-01-25 | 11,172,300 | 61.90 | 63.85 | 61.90 | 63.72 | 00:00:00 | | 2005-01-26 | 12,781,800 | 63.24 | 64.98 | 62.74 | 64.65 | 00:00:00 | | 2005-01-27 | 6,360,100 | 64.37 | 64.65 | 64.19 | 64.22 | 00:00:00 | | 2005-01-28 | 6,968,700 | 64.38 | 64.81 | 64.26 | 64.62 | 00:00:00 | | 2005-01-31 | 6,168,900 | 64.93 | 64.96 | 64.35 | 64.70 | 00:00:00 | | 2005-02-01 | 7,340,300 | 64.61 | 65.42 | 64.52 | 65.42 | 00:00:00 | | 2005-02-02 | 7,068,000 | 65.20 | 66.05 | 65.18 | 66.00 | 00:00:00 | | 2005-02-03 | 5,022,300 | 65.78 | 66.00 | 65.47 | 65.65 | 00:00:00 | | 2005-02-04 | 4,851,300 | 65.47 | 66.24 | 65.46 | 66.24 | 00:00:00 | | 2005-02-07 | 4,892,100 | 66.25 | 66.51 | 65.87 | 66.45 | 00:00:00 | | 2005-02-08 | 6,379,900 | 66.46 | 66.64 | 66.14 | 66.33 | 00:00:00 | | 2005-02-09 | 4,529,800 | 66.36 | 66.48 | 65.97 | 66.19 | 00:00:00 | | 2005-02-10 | 4,002,900 | 66.06 | 66.22 | 65.87 | 66.13 | 00:00:00 | | 2005-02-11 | 6,584,400 | 65.99 | 66.89 | 65.90 | 66.60 | 00:00:00 | | 2005-02-14 | 5,217,600 | 66.61 | 66.61 | 65.80 | 66.00 | 00:00:00 | | 2005-02-15 | 4,186,400 | 65.82 | 66.01 | 65.54 | 65.91 | 00:00:00 | | 2005-02-16 | 4,607,500 | 65.68 | 65.87 | 65.42 | 65.74 | 00:00:00 | | 2005-02-17 | 5,354,200 | 65.70 | 65.70 | 65.34 | 65.35 | 00:00:00 | | 2005-02-18 | 6,185,200 | 65.44 | 65.59 | 65.21 | 65.43 | 00:00:00 | | 2005-02-22 | 8,299,800 | 65.05 | 65.87 | 65.05 | 65.07 | 00:00:00 | | 2005-02-23 | 4,928,200 | 65.40 | 65.55 | 65.21 | 65.41 | 00:00:00 | | 2005-02-24 | 4,817,000 | 65.35 | 65.95 | 65.08 | 65.89 | 00:00:00 | | 2005-02-25 | 6,456,100 | 65.86 | 66.29 | 65.85 | 66.22 | 00:00:00 | | 2005-02-28 | 6,833,700 | 66.07 | 66.24 | 65.60 | 65.60 | 00:00:00 | | 2005-03-01 | 8,467,400 | 66.47 | 66.99 | 66.41 | 66.65 | 00:00:00 | | 2005-03-02 | 6,991,900 | 66.55 | 67.15 | 66.12 | 66.96 | 00:00:00 | | 2005-03-03 | 5,791,900 | 67.10 | 67.10 | 66.51 | 66.75 | 00:00:00 | | 2005-03-04 | 8,306,000 | 67.19 | 67.75 | 67.01 | 67.74 | 00:00:00 | | 2005-03-07 | 9,389,500 | 67.90 | 68.68 | 67.85 | 68.44 | 00:00:00 | | 2005-03-08 | 8,537,100 | 68.05 | 68.40 | 68.00 | 68.19 | 00:00:00 | | 2005-03-09 | 6,375,500 | 68.10 | 68.11 | 67.70 | 67.76 | 00:00:00 | | 2005-03-10 | 5,041,700 | 67.87 | 68.27 | 67.80 | 68.00 | 00:00:00 | | 2005-03-11 | 5,807,000 | 68.01 | 68.25 | 67.49 | 67.60 | 00:00:00 | | 2005-03-14 | 5,589,000 | 67.59 | 67.83 | 67.49 | 67.82 | 00:00:00 | | 2005-03-15 | 5,014,000 | 67.84 | 67.85 | 67.26 | 67.26 | 00:00:00 | | 2005-03-16 | 5,408,700 | 67.10 | 67.45 | 67.05 | 67.05 | 00:00:00 | | 2005-03-17 | 4,405,800 | 66.83 | 67.37 | 66.81 | 66.99 | 00:00:00 | | 2005-03-18 | 10,640,700 | 67.00 | 67.25 | 66.66 | 67.25 | 00:00:00 | | 2005-03-21 | 5,178,600 | 67.25 | 67.25 | 66.66 | 66.85 | 00:00:00 | | 2005-03-22 | 5,072,300 | 66.65 | 67.23 | 66.65 | 66.79 | 00:00:00 | | 2005-03-23 | 9,565,500 | 66.83 | 68.20 | 66.82 | 68.20 | 00:00:00 | | 2005-03-24 | 8,876,600 | 68.20 | 68.52 | 67.96 | 68.09 | 00:00:00 | | 2005-03-28 | 5,145,100 | 68.23 | 68.50 | 68.17 | 68.35 | 00:00:00 | | 2005-03-29 | 9,428,000 | 68.05 | 68.12 | 67.70 | 67.92 | 00:00:00 | | 2005-03-30 | 6,516,300 | 67.93 | 68.25 | 67.90 | 68.05 | 00:00:00 | | 2005-03-31 | 12,551,500 | 67.38 | 67.46 | 67.00 | 67.16 | 00:00:00 | | 2005-04-01 | 11,052,700 | 67.32 | 67.45 | 66.65 | 66.85 | 00:00:00 | | 2005-04-04 | 8,684,900 | 66.95 | 68.09 | 66.85 | 67.98 | 00:00:00 | | 2005-04-05 | 9,114,300 | 67.98 | 69.05 | 67.78 | 69.01 | 00:00:00 | | 2005-04-06 | 5,689,800 | 69.11 | 69.20 | 68.65 | 68.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
