|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 5,981,900 | 64.23 | 64.45 | 63.76 | 63.87 | 00:00:00 | 2005-09-27 | 6,244,000 | 63.90 | 63.95 | 63.13 | 63.45 | 00:00:00 | 2005-09-28 | 5,573,200 | 63.27 | 63.61 | 63.10 | 63.21 | 00:00:00 | 2005-09-29 | 6,285,300 | 62.95 | 63.85 | 62.90 | 63.75 | 00:00:00 | 2005-09-30 | 5,646,500 | 63.90 | 63.94 | 63.00 | 63.28 | 00:00:00 | 2005-10-03 | 6,826,600 | 63.18 | 63.25 | 62.51 | 62.58 | 00:00:00 | 2005-10-04 | 6,950,300 | 62.90 | 63.28 | 62.45 | 63.05 | 00:00:00 | 2005-10-05 | 6,667,700 | 62.90 | 63.19 | 62.22 | 62.25 | 00:00:00 | 2005-10-06 | 12,716,200 | 62.57 | 62.59 | 61.18 | 61.57 | 00:00:00 | 2005-10-07 | 11,685,000 | 61.80 | 61.80 | 61.12 | 61.34 | 00:00:00 | 2005-10-10 | 7,672,600 | 61.28 | 62.17 | 60.53 | 61.47 | 00:00:00 | 2005-10-11 | 7,801,000 | 61.57 | 61.68 | 61.08 | 61.29 | 00:00:00 | 2005-10-12 | 8,046,500 | 61.43 | 62.10 | 61.15 | 61.80 | 00:00:00 | 2005-10-13 | 19,778,100 | 61.80 | 64.60 | 61.77 | 64.02 | 00:00:00 | 2005-10-14 | 13,318,800 | 64.03 | 64.04 | 63.43 | 63.70 | 00:00:00 | 2005-10-17 | 9,214,800 | 63.65 | 63.65 | 62.67 | 63.00 | 00:00:00 | 2005-10-18 | 19,695,000 | 63.61 | 64.00 | 62.66 | 62.97 | 00:00:00 | 2005-10-19 | 13,733,400 | 63.10 | 64.35 | 62.69 | 64.32 | 00:00:00 | 2005-10-20 | 8,621,500 | 64.40 | 64.59 | 63.90 | 64.17 | 00:00:00 | 2005-10-21 | 13,887,900 | 64.30 | 64.49 | 63.88 | 64.07 | 00:00:00 | 2005-10-24 | 8,744,600 | 64.20 | 64.50 | 63.45 | 64.10 | 00:00:00 | 2005-10-25 | 7,066,600 | 63.77 | 63.95 | 63.26 | 63.58 | 00:00:00 | 2005-10-26 | 8,961,100 | 63.20 | 63.58 | 62.58 | 62.81 | 00:00:00 | 2005-10-27 | 14,097,200 | 62.50 | 62.52 | 61.05 | 61.44 | 00:00:00 | 2005-10-28 | 8,903,800 | 62.05 | 62.99 | 61.73 | 62.95 | 00:00:00 | 2005-10-31 | 9,769,300 | 62.91 | 63.00 | 62.55 | 62.62 | 00:00:00 | 2005-11-01 | 9,859,100 | 62.48 | 62.74 | 61.80 | 61.90 | 00:00:00 | 2005-11-02 | 15,350,500 | 61.86 | 62.70 | 61.05 | 61.30 | 00:00:00 | 2005-11-03 | 16,977,300 | 61.30 | 61.55 | 60.96 | 61.20 | 00:00:00 | 2005-11-04 | 15,227,200 | 61.20 | 61.33 | 60.00 | 60.88 | 00:00:00 | 2005-11-07 | 9,768,400 | 60.50 | 61.58 | 60.20 | 61.43 | 00:00:00 | 2005-11-08 | 7,394,800 | 60.95 | 61.20 | 60.64 | 60.77 | 00:00:00 | 2005-11-09 | 7,059,600 | 60.92 | 61.40 | 60.59 | 61.02 | 00:00:00 | 2005-11-10 | 6,115,400 | 61.02 | 61.60 | 60.59 | 61.41 | 00:00:00 | 2005-11-11 | 5,902,300 | 61.25 | 61.39 | 60.92 | 60.92 | 00:00:00 | 2005-11-14 | 8,901,900 | 61.07 | 61.12 | 60.43 | 60.51 | 00:00:00 | 2005-11-15 | 37,611,100 | 62.09 | 63.50 | 61.85 | 62.83 | 00:00:00 | 2005-11-16 | 15,168,600 | 63.78 | 63.78 | 62.65 | 63.25 | 00:00:00 | 2005-11-17 | 10,596,300 | 63.62 | 63.66 | 63.07 | 63.34 | 00:00:00 | 2005-11-18 | 11,695,900 | 63.75 | 63.77 | 62.34 | 62.55 | 00:00:00 | 2005-11-21 | 11,069,200 | 62.55 | 62.55 | 61.70 | 61.99 | 00:00:00 | 2005-11-22 | 10,625,600 | 61.72 | 61.80 | 61.15 | 61.61 | 00:00:00 | 2005-11-23 | 7,681,900 | 61.45 | 61.84 | 61.30 | 61.67 | 00:00:00 | 2005-11-25 | 5,094,100 | 62.10 | 62.34 | 61.95 | 62.15 | 00:00:00 | 2005-11-28 | 12,698,500 | 62.75 | 62.95 | 62.20 | 62.40 | 00:00:00 | 2005-11-29 | 8,675,700 | 62.80 | 62.81 | 61.96 | 62.00 | 00:00:00 | 2005-11-30 | 7,696,000 | 62.00 | 62.63 | 61.72 | 61.75 | 00:00:00 | 2005-12-01 | 6,963,600 | 61.85 | 62.06 | 61.63 | 61.69 | 00:00:00 | 2005-12-02 | 6,818,000 | 61.61 | 61.80 | 61.20 | 61.21 | 00:00:00 | 2005-12-05 | 21,946,800 | 61.60 | 62.00 | 60.73 | 61.05 | 00:00:00 | 2005-12-06 | 14,823,200 | 61.25 | 61.25 | 60.40 | 60.47 | 00:00:00 | 2005-12-07 | 14,538,400 | 60.39 | 60.45 | 59.76 | 60.04 | 00:00:00 | 2005-12-08 | 10,415,300 | 60.04 | 60.75 | 59.87 | 60.08 | 00:00:00 | 2005-12-09 | 8,127,100 | 60.00 | 60.35 | 59.98 | 60.10 | 00:00:00 | 2005-12-12 | 7,960,900 | 60.15 | 60.26 | 60.01 | 60.15 | 00:00:00 | 2005-12-13 | 12,785,500 | 60.13 | 60.50 | 59.99 | 60.25 | 00:00:00 | 2005-12-14 | 10,199,000 | 60.40 | 60.48 | 60.06 | 60.11 | 00:00:00 | 2005-12-15 | 6,942,500 | 60.15 | 60.35 | 60.00 | 60.16 | 00:00:00 | 2005-12-16 | 13,197,200 | 60.33 | 61.35 | 60.19 | 60.86 | 00:00:00 | 2005-12-19 | 10,639,100 | 61.55 | 62.00 | 61.10 | 61.19 | 00:00:00 | 2005-12-20 | 6,946,700 | 60.92 | 61.19 | 60.67 | 60.78 | 00:00:00 | 2005-12-21 | 6,282,100 | 60.98 | 61.20 | 60.70 | 60.88 | 00:00:00 | 2005-12-22 | 5,179,100 | 60.96 | 61.32 | 60.56 | 61.32 | 00:00:00 | 2005-12-23 | 3,591,100 | 61.30 | 61.51 | 61.01 | 61.11 | 00:00:00 | 2005-12-27 | 6,324,400 | 61.12 | 61.20 | 60.27 | 60.30 | 00:00:00 | 2005-12-28 | 5,603,100 | 60.30 | 60.66 | 60.30 | 60.42 | 00:00:00 | 2005-12-29 | 5,325,100 | 60.53 | 60.70 | 60.04 | 60.25 | 00:00:00 | 2005-12-30 | 5,261,300 | 60.10 | 60.25 | 60.03 | 60.10 | 00:00:00 | 2006-01-03 | 10,703,100 | 61.07 | 61.85 | 61.05 | 61.63 | 00:00:00 | 2006-01-04 | 9,068,100 | 61.93 | 62.64 | 61.76 | 62.58 | 00:00:00 | 2006-01-05 | 9,852,600 | 62.57 | 62.95 | 62.10 | 62.32 | 00:00:00 | 2006-01-06 | 5,919,200 | 62.36 | 62.74 | 62.14 | 62.60 | 00:00:00 | 2006-01-09 | 7,103,700 | 62.52 | 63.01 | 62.43 | 62.99 | 00:00:00 | 2006-01-10 | 6,656,700 | 62.52 | 63.10 | 62.50 | 63.10 | 00:00:00 | 2006-01-11 | 8,824,100 | 62.96 | 62.99 | 61.94 | 62.50 | 00:00:00 | 2006-01-12 | 7,262,400 | 62.50 | 62.55 | 61.80 | 62.21 | 00:00:00 | 2006-01-13 | 7,043,600 | 61.90 | 62.29 | 61.42 | 61.82 | 00:00:00 | 2006-01-17 | 9,674,000 | 61.31 | 62.07 | 61.10 | 61.28 | 00:00:00 | 2006-01-18 | 7,547,400 | 61.75 | 62.24 | 61.35 | 62.19 | 00:00:00 | 2006-01-19 | 7,494,700 | 62.30 | 62.62 | 61.70 | 62.17 | 00:00:00 | 2006-01-20 | 11,023,500 | 61.24 | 62.30 | 60.73 | 60.80 | 00:00:00 | 2006-01-23 | 7,213,100 | 60.75 | 61.24 | 60.61 | 61.19 | 00:00:00 | 2006-01-24 | 19,956,800 | 60.19 | 60.79 | 59.36 | 59.36 | 00:00:00 | 2006-01-25 | 25,368,800 | 61.00 | 61.00 | 58.04 | 58.50 | 00:00:00 | 2006-01-26 | 15,946,100 | 58.75 | 59.50 | 58.56 | 58.64 | 00:00:00 | 2006-01-27 | 11,596,300 | 58.95 | 59.21 | 58.35 | 58.71 | 00:00:00 | 2006-01-30 | 11,877,300 | 58.71 | 58.75 | 58.04 | 58.40 | 00:00:00 | 2006-01-31 | 20,563,700 | 58.15 | 58.34 | 57.45 | 57.54 | 00:00:00 | 2006-02-01 | 13,406,000 | 57.67 | 58.42 | 57.65 | 57.86 | 00:00:00 | 2006-02-02 | 10,014,200 | 58.35 | 58.38 | 57.59 | 57.65 | 00:00:00 | 2006-02-03 | 11,020,100 | 57.26 | 57.50 | 57.02 | 57.38 | 00:00:00 | 2006-02-06 | 10,618,900 | 57.50 | 57.56 | 56.81 | 56.85 | 00:00:00 | 2006-02-07 | 10,338,700 | 57.00 | 57.33 | 56.70 | 56.80 | 00:00:00 | 2006-02-08 | 14,627,400 | 57.05 | 58.74 | 56.93 | 58.60 | 00:00:00 | 2006-02-09 | 12,131,200 | 59.15 | 59.71 | 58.30 | 58.55 | 00:00:00 | 2006-02-10 | 8,158,200 | 58.70 | 58.76 | 58.24 | 58.39 | 00:00:00 | 2006-02-13 | 5,015,500 | 58.38 | 58.64 | 58.04 | 58.50 | 00:00:00 | 2006-02-14 | 9,817,100 | 58.70 | 59.27 | 58.70 | 59.05 | 00:00:00 | 2006-02-15 | 8,314,500 | 59.08 | 59.40 | 58.70 | 59.10 | 00:00:00 | 2006-02-16 | 11,893,700 | 59.45 | 59.45 | 58.58 | 58.98 | 00:00:00 | 2006-02-17 | 6,773,400 | 59.18 | 59.27 | 58.74 | 59.07 | 00:00:00 | 2006-02-21 | 6,489,200 | 59.13 | 59.32 | 58.75 | 59.14 | 00:00:00 | 2006-02-22 | 8,647,200 | 59.01 | 59.20 | 58.70 | 59.03 | 00:00:00 | 2006-02-23 | 9,753,300 | 59.00 | 59.06 | 58.45 | 58.59 | 00:00:00 | 2006-02-24 | 10,373,100 | 58.69 | 58.69 | 57.42 | 57.76 | 00:00:00 | 2006-02-27 | 7,007,800 | 57.96 | 58.55 | 57.83 | 57.91 | 00:00:00 | 2006-02-28 | 8,942,200 | 57.81 | 57.92 | 57.42 | 57.65 | 00:00:00 | 2006-03-01 | 7,141,200 | 57.62 | 57.82 | 57.45 | 57.66 | 00:00:00 | 2006-03-02 | 7,794,500 | 57.50 | 58.26 | 57.45 | 57.69 | 00:00:00 | 2006-03-03 | 6,462,400 | 57.55 | 58.12 | 57.47 | 57.47 | 00:00:00 | 2006-03-06 | 7,349,500 | 57.57 | 58.07 | 57.51 | 57.85 | 00:00:00 | 2006-03-07 | 9,560,000 | 57.53 | 58.31 | 57.53 | 58.22 | 00:00:00 | 2006-03-08 | 7,423,700 | 58.15 | 58.85 | 57.83 | 58.74 | 00:00:00 | 2006-03-09 | 8,570,900 | 58.95 | 58.97 | 58.25 | 58.31 | 00:00:00 | 2006-03-10 | 9,240,900 | 58.65 | 59.04 | 58.50 | 59.04 | 00:00:00 | 2006-03-13 | 6,219,700 | 59.35 | 59.37 | 59.00 | 59.08 | 00:00:00 | 2006-03-14 | 7,888,100 | 59.15 | 59.40 | 59.03 | 59.29 | 00:00:00 | 2006-03-15 | 8,900,800 | 59.15 | 59.95 | 59.10 | 59.80 | 00:00:00 | 2006-03-16 | 10,785,400 | 59.95 | 60.23 | 59.70 | 60.02 | 00:00:00 | 2006-03-17 | 11,512,300 | 60.40 | 60.40 | 60.15 | 60.34 | 00:00:00 | 2006-03-20 | 5,889,200 | 60.40 | 60.55 | 60.30 | 60.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|