|
 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 | | 2005-04-06 | 5,689,800 | 69.11 | 69.20 | 68.65 | 68.81 | 00:00:00 | | 2005-04-07 | 4,975,300 | 68.60 | 69.25 | 68.47 | 69.24 | 00:00:00 | | 2005-04-08 | 4,822,800 | 69.46 | 69.48 | 68.64 | 68.64 | 00:00:00 | | 2005-04-11 | 4,449,500 | 68.80 | 69.26 | 68.70 | 68.89 | 00:00:00 | | 2005-04-12 | 9,775,400 | 68.28 | 68.71 | 67.85 | 68.64 | 00:00:00 | | 2005-04-13 | 7,138,400 | 68.45 | 68.99 | 68.45 | 68.59 | 00:00:00 | | 2005-04-14 | 8,069,600 | 68.60 | 69.26 | 68.23 | 69.25 | 00:00:00 | | 2005-04-15 | 12,990,700 | 69.89 | 69.99 | 69.30 | 69.40 | 00:00:00 | | 2005-04-18 | 9,164,900 | 69.30 | 69.31 | 68.47 | 69.04 | 00:00:00 | | 2005-04-19 | 9,343,700 | 69.87 | 69.95 | 68.41 | 69.05 | 00:00:00 | | 2005-04-20 | 7,882,400 | 69.05 | 69.15 | 67.85 | 68.10 | 00:00:00 | | 2005-04-21 | 7,696,200 | 68.33 | 68.48 | 67.83 | 68.29 | 00:00:00 | | 2005-04-22 | 7,021,900 | 68.33 | 68.78 | 67.99 | 68.49 | 00:00:00 | | 2005-04-25 | 5,981,500 | 69.00 | 69.50 | 68.44 | 68.54 | 00:00:00 | | 2005-04-26 | 5,866,900 | 68.40 | 68.69 | 68.00 | 68.02 | 00:00:00 | | 2005-04-27 | 5,966,400 | 67.84 | 68.40 | 67.68 | 68.33 | 00:00:00 | | 2005-04-28 | 6,406,300 | 68.10 | 68.34 | 67.62 | 67.66 | 00:00:00 | | 2005-04-29 | 6,540,900 | 67.82 | 68.63 | 67.79 | 68.63 | 00:00:00 | | 2005-05-02 | 4,361,200 | 68.68 | 68.83 | 68.35 | 68.78 | 00:00:00 | | 2005-05-03 | 5,716,300 | 68.82 | 68.83 | 68.32 | 68.73 | 00:00:00 | | 2005-05-04 | 8,439,700 | 68.15 | 68.25 | 67.65 | 68.22 | 00:00:00 | | 2005-05-05 | 6,279,600 | 68.25 | 68.60 | 67.90 | 68.51 | 00:00:00 | | 2005-05-06 | 4,731,000 | 68.87 | 68.87 | 68.15 | 68.21 | 00:00:00 | | 2005-05-09 | 6,766,100 | 68.10 | 68.29 | 67.77 | 68.17 | 00:00:00 | | 2005-05-10 | 6,870,600 | 68.00 | 68.15 | 67.46 | 67.73 | 00:00:00 | | 2005-05-11 | 4,969,700 | 67.82 | 68.11 | 67.24 | 67.95 | 00:00:00 | | 2005-05-12 | 4,845,300 | 68.08 | 68.14 | 67.25 | 67.65 | 00:00:00 | | 2005-05-13 | 5,954,700 | 67.15 | 67.38 | 66.76 | 67.10 | 00:00:00 | | 2005-05-16 | 3,943,500 | 67.11 | 67.64 | 67.10 | 67.64 | 00:00:00 | | 2005-05-17 | 5,294,400 | 67.32 | 67.95 | 67.07 | 67.91 | 00:00:00 | | 2005-05-18 | 8,495,100 | 68.00 | 68.08 | 67.48 | 67.60 | 00:00:00 | | 2005-05-19 | 8,134,400 | 67.55 | 67.73 | 67.27 | 67.41 | 00:00:00 | | 2005-05-20 | 6,191,100 | 67.65 | 67.65 | 67.09 | 67.20 | 00:00:00 | | 2005-05-23 | 5,877,000 | 67.30 | 67.58 | 67.04 | 67.26 | 00:00:00 | | 2005-05-24 | 8,353,300 | 67.30 | 67.69 | 67.26 | 67.60 | 00:00:00 | | 2005-05-25 | 4,725,900 | 67.62 | 67.70 | 67.20 | 67.47 | 00:00:00 | | 2005-05-26 | 5,032,300 | 68.00 | 68.00 | 67.37 | 67.42 | 00:00:00 | | 2005-05-27 | 4,409,900 | 67.50 | 67.68 | 67.43 | 67.43 | 00:00:00 | | 2005-05-31 | 6,398,300 | 67.68 | 67.69 | 67.10 | 67.10 | 00:00:00 | | 2005-06-01 | 4,966,200 | 67.10 | 67.61 | 67.05 | 67.31 | 00:00:00 | | 2005-06-02 | 6,761,600 | 67.25 | 67.25 | 66.87 | 67.00 | 00:00:00 | | 2005-06-03 | 6,526,000 | 66.83 | 66.95 | 66.36 | 66.44 | 00:00:00 | | 2005-06-06 | 7,041,700 | 66.59 | 66.72 | 66.30 | 66.38 | 00:00:00 | | 2005-06-07 | 5,520,700 | 66.73 | 66.94 | 66.51 | 66.54 | 00:00:00 | | 2005-06-08 | 5,296,300 | 66.85 | 66.85 | 66.25 | 66.36 | 00:00:00 | | 2005-06-09 | 5,228,900 | 66.32 | 66.86 | 66.15 | 66.73 | 00:00:00 | | 2005-06-10 | 5,248,400 | 66.50 | 66.71 | 65.73 | 66.48 | 00:00:00 | | 2005-06-13 | 5,413,400 | 66.25 | 66.95 | 66.23 | 66.47 | 00:00:00 | | 2005-06-14 | 3,981,700 | 66.41 | 66.80 | 66.36 | 66.58 | 00:00:00 | | 2005-06-15 | 4,655,300 | 66.55 | 66.55 | 66.03 | 66.35 | 00:00:00 | | 2005-06-16 | 4,434,800 | 66.17 | 66.58 | 66.11 | 66.30 | 00:00:00 | | 2005-06-17 | 13,877,800 | 65.41 | 66.75 | 65.41 | 66.56 | 00:00:00 | | 2005-06-20 | 8,199,500 | 66.38 | 66.80 | 66.20 | 66.55 | 00:00:00 | | 2005-06-21 | 8,668,900 | 66.35 | 66.70 | 66.20 | 66.53 | 00:00:00 | | 2005-06-22 | 8,873,100 | 66.65 | 66.67 | 65.97 | 66.00 | 00:00:00 | | 2005-06-23 | 8,927,500 | 65.88 | 66.10 | 65.19 | 65.35 | 00:00:00 | | 2005-06-24 | 18,319,900 | 65.70 | 66.29 | 65.00 | 65.58 | 00:00:00 | | 2005-06-27 | 6,900,200 | 65.52 | 65.91 | 65.49 | 65.65 | 00:00:00 | | 2005-06-28 | 6,071,700 | 64.43 | 66.10 | 64.43 | 66.07 | 00:00:00 | | 2005-06-29 | 7,808,300 | 65.95 | 65.99 | 65.40 | 65.70 | 00:00:00 | | 2005-06-30 | 9,344,300 | 65.62 | 65.68 | 64.61 | 65.00 | 00:00:00 | | 2005-07-01 | 6,718,200 | 64.82 | 65.43 | 64.82 | 64.95 | 00:00:00 | | 2005-07-05 | 6,384,100 | 64.40 | 65.25 | 64.38 | 64.85 | 00:00:00 | | 2005-07-06 | 6,661,400 | 64.90 | 64.93 | 64.15 | 64.15 | 00:00:00 | | 2005-07-07 | 8,278,900 | 64.10 | 64.10 | 63.52 | 63.92 | 00:00:00 | | 2005-07-08 | 8,144,900 | 63.90 | 64.30 | 63.53 | 64.28 | 00:00:00 | | 2005-07-11 | 6,528,500 | 64.28 | 64.82 | 64.11 | 64.79 | 00:00:00 | | 2005-07-12 | 5,141,600 | 64.79 | 65.00 | 64.61 | 64.78 | 00:00:00 | | 2005-07-13 | 6,809,800 | 64.62 | 64.89 | 64.35 | 64.42 | 00:00:00 | | 2005-07-14 | 6,521,400 | 64.70 | 64.88 | 64.32 | 64.60 | 00:00:00 | | 2005-07-15 | 6,444,500 | 64.57 | 65.15 | 64.57 | 65.03 | 00:00:00 | | 2005-07-18 | 5,938,000 | 64.85 | 65.07 | 64.45 | 64.60 | 00:00:00 | | 2005-07-19 | 11,069,400 | 64.55 | 65.06 | 64.50 | 65.02 | 00:00:00 | | 2005-07-20 | 7,312,600 | 64.87 | 64.96 | 64.35 | 64.96 | 00:00:00 | | 2005-07-21 | 9,850,100 | 64.87 | 64.87 | 63.98 | 63.98 | 00:00:00 | | 2005-07-22 | 5,398,400 | 64.40 | 64.40 | 64.00 | 64.32 | 00:00:00 | | 2005-07-25 | 6,741,900 | 64.25 | 64.29 | 63.30 | 63.34 | 00:00:00 | | 2005-07-26 | 12,640,400 | 62.84 | 63.37 | 62.67 | 62.67 | 00:00:00 | | 2005-07-27 | 10,789,500 | 63.10 | 64.77 | 63.02 | 64.54 | 00:00:00 | | 2005-07-28 | 6,391,600 | 64.48 | 64.84 | 64.12 | 64.73 | 00:00:00 | | 2005-07-29 | 6,143,200 | 64.68 | 64.78 | 63.94 | 63.96 | 00:00:00 | | 2005-08-01 | 7,348,200 | 64.25 | 65.35 | 64.25 | 64.50 | 00:00:00 | | 2005-08-02 | 5,554,800 | 64.64 | 64.71 | 64.17 | 64.63 | 00:00:00 | | 2005-08-03 | 5,090,400 | 64.38 | 65.01 | 64.31 | 64.87 | 00:00:00 | | 2005-08-04 | 4,049,200 | 64.74 | 64.95 | 64.12 | 64.15 | 00:00:00 | | 2005-08-05 | 5,019,400 | 64.02 | 64.08 | 63.54 | 63.54 | 00:00:00 | | 2005-08-08 | 4,002,000 | 63.54 | 63.68 | 63.23 | 63.44 | 00:00:00 | | 2005-08-09 | 4,601,200 | 63.62 | 64.02 | 63.45 | 64.02 | 00:00:00 | | 2005-08-10 | 5,351,200 | 64.16 | 64.66 | 63.75 | 63.85 | 00:00:00 | | 2005-08-11 | 4,688,300 | 63.85 | 64.50 | 63.75 | 64.31 | 00:00:00 | | 2005-08-12 | 4,850,200 | 64.03 | 64.17 | 63.47 | 63.56 | 00:00:00 | | 2005-08-15 | 5,402,600 | 63.42 | 63.59 | 63.02 | 63.35 | 00:00:00 | | 2005-08-16 | 5,432,300 | 63.32 | 63.38 | 62.84 | 63.01 | 00:00:00 | | 2005-08-17 | 5,578,500 | 63.22 | 63.78 | 63.17 | 63.50 | 00:00:00 | | 2005-08-18 | 9,326,100 | 63.45 | 64.44 | 63.32 | 64.25 | 00:00:00 | | 2005-08-19 | 6,121,400 | 63.92 | 64.15 | 63.56 | 63.57 | 00:00:00 | | 2005-08-22 | 5,380,900 | 64.00 | 64.06 | 63.32 | 63.50 | 00:00:00 | | 2005-08-23 | 8,909,000 | 63.52 | 63.58 | 62.43 | 62.76 | 00:00:00 | | 2005-08-24 | 8,021,300 | 62.69 | 62.94 | 62.14 | 62.25 | 00:00:00 | | 2005-08-25 | 6,143,000 | 62.55 | 63.20 | 62.45 | 62.53 | 00:00:00 | | 2005-08-26 | 5,206,200 | 62.35 | 62.41 | 61.94 | 61.94 | 00:00:00 | | 2005-08-29 | 6,364,800 | 61.78 | 63.12 | 61.65 | 63.01 | 00:00:00 | | 2005-08-30 | 7,581,500 | 62.67 | 63.06 | 62.35 | 63.00 | 00:00:00 | | 2005-08-31 | 8,006,900 | 63.00 | 63.50 | 62.06 | 63.39 | 00:00:00 | | 2005-09-01 | 6,161,300 | 63.18 | 63.73 | 62.89 | 63.13 | 00:00:00 | | 2005-09-02 | 4,130,400 | 63.35 | 63.58 | 62.85 | 62.90 | 00:00:00 | | 2005-09-06 | 7,373,700 | 63.25 | 64.02 | 63.21 | 63.79 | 00:00:00 | | 2005-09-07 | 7,817,400 | 64.00 | 64.89 | 63.94 | 64.80 | 00:00:00 | | 2005-09-08 | 6,475,900 | 65.00 | 65.00 | 63.95 | 64.10 | 00:00:00 | | 2005-09-09 | 5,124,300 | 64.35 | 64.98 | 64.10 | 64.73 | 00:00:00 | | 2005-09-12 | 5,923,500 | 64.73 | 64.95 | 64.53 | 64.68 | 00:00:00 | | 2005-09-13 | 6,670,100 | 64.51 | 64.70 | 64.00 | 64.05 | 00:00:00 | | 2005-09-14 | 7,406,200 | 64.47 | 64.71 | 64.13 | 64.30 | 00:00:00 | | 2005-09-15 | 4,896,200 | 64.38 | 64.49 | 64.16 | 64.37 | 00:00:00 | | 2005-09-16 | 12,995,300 | 64.58 | 65.22 | 64.35 | 65.18 | 00:00:00 | | 2005-09-19 | 7,212,500 | 65.19 | 65.20 | 64.50 | 64.65 | 00:00:00 | | 2005-09-20 | 5,301,000 | 64.73 | 64.80 | 64.30 | 64.40 | 00:00:00 | | 2005-09-21 | 7,173,600 | 63.95 | 65.31 | 63.91 | 64.70 | 00:00:00 | | 2005-09-22 | 7,239,000 | 64.46 | 65.33 | 64.41 | 64.68 | 00:00:00 | | 2005-09-23 | 7,814,400 | 64.90 | 64.91 | 63.89 | 63.99 | 00:00:00 | | 2005-09-26 | 5,981,900 | 64.23 | 64.45 | 63.76 | 63.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
