|
 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 | | 2006-03-20 | 5,889,200 | 60.40 | 60.55 | 60.30 | 60.48 | 00:00:00 | | 2006-03-21 | 7,880,000 | 60.78 | 60.84 | 60.41 | 60.57 | 00:00:00 | | 2006-03-22 | 7,066,500 | 60.30 | 61.10 | 60.30 | 61.00 | 00:00:00 | | 2006-03-23 | 6,944,600 | 60.77 | 60.90 | 60.62 | 60.81 | 00:00:00 | | 2006-03-24 | 5,179,200 | 60.66 | 60.80 | 60.29 | 60.39 | 00:00:00 | | 2006-03-27 | 7,469,400 | 60.07 | 60.40 | 59.75 | 59.94 | 00:00:00 | | 2006-03-28 | 7,750,000 | 59.80 | 59.87 | 59.51 | 59.60 | 00:00:00 | | 2006-03-29 | 6,631,700 | 59.62 | 59.80 | 59.35 | 59.51 | 00:00:00 | | 2006-03-30 | 7,838,600 | 59.22 | 59.65 | 59.20 | 59.35 | 00:00:00 | | 2006-03-31 | 9,704,000 | 59.45 | 59.73 | 59.06 | 59.22 | 00:00:00 | | 2006-04-03 | 9,271,700 | 59.49 | 59.76 | 59.12 | 59.17 | 00:00:00 | | 2006-04-04 | 9,506,700 | 59.27 | 59.31 | 58.75 | 58.82 | 00:00:00 | | 2006-04-05 | 8,809,200 | 58.60 | 58.98 | 58.31 | 58.40 | 00:00:00 | | 2006-04-06 | 6,432,000 | 58.40 | 58.74 | 58.11 | 58.50 | 00:00:00 | | 2006-04-07 | 8,974,300 | 58.45 | 58.72 | 57.70 | 57.83 | 00:00:00 | | 2006-04-10 | 9,309,100 | 57.85 | 57.91 | 57.52 | 57.71 | 00:00:00 | | 2006-04-11 | 9,114,500 | 57.71 | 58.02 | 57.32 | 57.75 | 00:00:00 | | 2006-04-12 | 6,708,200 | 57.85 | 57.99 | 57.76 | 57.87 | 00:00:00 | | 2006-04-13 | 7,339,900 | 57.84 | 58.00 | 57.53 | 57.91 | 00:00:00 | | 2006-04-17 | 8,810,800 | 57.68 | 57.82 | 57.46 | 57.65 | 00:00:00 | | 2006-04-18 | 12,658,300 | 57.70 | 58.14 | 57.67 | 58.13 | 00:00:00 | | 2006-04-19 | 9,145,600 | 58.28 | 58.38 | 57.85 | 58.02 | 00:00:00 | | 2006-04-20 | 7,619,600 | 58.06 | 58.50 | 58.02 | 58.22 | 00:00:00 | | 2006-04-21 | 10,014,200 | 58.50 | 58.60 | 58.06 | 58.37 | 00:00:00 | | 2006-04-24 | 8,139,300 | 58.51 | 58.61 | 58.19 | 58.33 | 00:00:00 | | 2006-04-25 | 8,543,400 | 58.32 | 58.45 | 58.12 | 58.21 | 00:00:00 | | 2006-04-26 | 10,586,700 | 58.38 | 58.64 | 58.29 | 58.54 | 00:00:00 | | 2006-04-27 | 11,577,800 | 58.20 | 58.92 | 58.20 | 58.65 | 00:00:00 | | 2006-04-28 | 8,572,000 | 58.65 | 58.79 | 58.50 | 58.61 | 00:00:00 | | 2006-05-01 | 7,541,800 | 58.71 | 58.78 | 58.55 | 58.59 | 00:00:00 | | 2006-05-02 | 5,591,900 | 58.77 | 58.96 | 58.60 | 58.67 | 00:00:00 | | 2006-05-03 | 9,377,700 | 58.53 | 58.70 | 58.24 | 58.35 | 00:00:00 | | 2006-05-04 | 7,798,600 | 58.44 | 58.47 | 58.19 | 58.26 | 00:00:00 | | 2006-05-05 | 7,049,700 | 58.50 | 58.82 | 58.35 | 58.70 | 00:00:00 | | 2006-05-08 | 5,945,200 | 58.70 | 58.88 | 58.65 | 58.71 | 00:00:00 | | 2006-05-09 | 7,158,300 | 58.70 | 58.79 | 58.32 | 58.36 | 00:00:00 | | 2006-05-10 | 7,834,700 | 58.40 | 58.49 | 58.25 | 58.32 | 00:00:00 | | 2006-05-11 | 9,805,800 | 58.66 | 59.07 | 58.60 | 58.84 | 00:00:00 | | 2006-05-12 | 10,235,800 | 58.40 | 59.25 | 58.40 | 58.83 | 00:00:00 | | 2006-05-15 | 10,776,200 | 58.97 | 60.01 | 58.90 | 59.97 | 00:00:00 | | 2006-05-16 | 8,264,500 | 59.96 | 60.48 | 59.85 | 60.25 | 00:00:00 | | 2006-05-17 | 13,707,900 | 60.00 | 60.79 | 59.95 | 60.13 | 00:00:00 | | 2006-05-18 | 8,518,000 | 60.30 | 60.48 | 60.04 | 60.14 | 00:00:00 | | 2006-05-19 | 13,160,600 | 60.16 | 60.24 | 59.63 | 59.90 | 00:00:00 | | 2006-05-22 | 9,614,000 | 59.68 | 60.20 | 59.65 | 59.86 | 00:00:00 | | 2006-05-23 | 10,327,900 | 60.15 | 60.55 | 59.97 | 60.00 | 00:00:00 | | 2006-05-24 | 12,877,100 | 60.12 | 60.93 | 59.99 | 60.79 | 00:00:00 | | 2006-05-25 | 8,717,200 | 60.91 | 60.91 | 60.15 | 60.45 | 00:00:00 | | 2006-05-26 | 6,199,600 | 60.84 | 60.89 | 60.48 | 60.69 | 00:00:00 | | 2006-05-30 | 7,840,900 | 60.48 | 60.55 | 59.82 | 59.85 | 00:00:00 | | 2006-05-31 | 8,260,300 | 60.14 | 60.28 | 59.88 | 60.22 | 00:00:00 | | 2006-06-01 | 5,661,800 | 60.25 | 60.70 | 60.21 | 60.65 | 00:00:00 | | 2006-06-02 | 6,666,600 | 60.70 | 61.01 | 60.45 | 60.74 | 00:00:00 | | 2006-06-05 | 6,921,900 | 60.35 | 60.50 | 60.09 | 60.13 | 00:00:00 | | 2006-06-06 | 10,568,900 | 60.44 | 61.25 | 60.36 | 60.94 | 00:00:00 | | 2006-06-07 | 9,507,200 | 61.12 | 61.69 | 61.01 | 61.17 | 00:00:00 | | 2006-06-08 | 12,528,800 | 61.18 | 61.75 | 61.04 | 61.56 | 00:00:00 | | 2006-06-09 | 8,621,700 | 61.43 | 61.68 | 61.32 | 61.38 | 00:00:00 | | 2006-06-12 | 6,507,600 | 61.45 | 61.66 | 61.34 | 61.38 | 00:00:00 | | 2006-06-13 | 12,088,300 | 61.55 | 61.69 | 61.01 | 61.05 | 00:00:00 | | 2006-06-14 | 8,972,700 | 61.28 | 61.38 | 60.96 | 61.25 | 00:00:00 | | 2006-06-15 | 8,863,300 | 61.15 | 61.51 | 60.92 | 61.47 | 00:00:00 | | 2006-06-16 | 11,648,700 | 61.30 | 61.75 | 61.30 | 61.68 | 00:00:00 | | 2006-06-19 | 9,989,800 | 61.60 | 61.68 | 61.32 | 61.35 | 00:00:00 | | 2006-06-20 | 6,927,900 | 61.37 | 61.70 | 61.21 | 61.53 | 00:00:00 | | 2006-06-21 | 6,998,600 | 61.50 | 61.90 | 61.50 | 61.79 | 00:00:00 | | 2006-06-22 | 7,812,800 | 61.30 | 62.00 | 60.92 | 61.18 | 00:00:00 | | 2006-06-23 | 5,004,600 | 61.06 | 61.74 | 61.00 | 61.32 | 00:00:00 | | 2006-06-26 | 15,467,400 | 59.60 | 60.26 | 59.50 | 60.21 | 00:00:00 | | 2006-06-27 | 10,361,800 | 60.22 | 60.26 | 59.51 | 59.55 | 00:00:00 | | 2006-06-28 | 9,490,700 | 59.52 | 59.58 | 58.97 | 59.23 | 00:00:00 | | 2006-06-29 | 8,491,000 | 59.25 | 60.15 | 59.10 | 59.89 | 00:00:00 | | 2006-06-30 | 10,294,200 | 60.14 | 60.35 | 59.91 | 59.92 | 00:00:00 | | 2006-07-03 | 3,302,400 | 60.13 | 60.38 | 60.02 | 60.15 | 00:00:00 | | 2006-07-05 | 6,556,400 | 59.80 | 60.42 | 59.80 | 60.04 | 00:00:00 | | 2006-07-06 | 5,631,800 | 60.12 | 60.69 | 60.05 | 60.52 | 00:00:00 | | 2006-07-07 | 5,353,100 | 60.60 | 60.87 | 60.43 | 60.62 | 00:00:00 | | 2006-07-10 | 4,732,500 | 60.85 | 60.99 | 60.70 | 60.95 | 00:00:00 | | 2006-07-11 | 7,102,700 | 60.95 | 60.99 | 60.60 | 60.77 | 00:00:00 | | 2006-07-12 | 6,169,400 | 60.81 | 60.95 | 60.57 | 60.62 | 00:00:00 | | 2006-07-13 | 8,022,400 | 60.73 | 60.76 | 60.17 | 60.27 | 00:00:00 | | 2006-07-14 | 7,532,000 | 60.31 | 61.06 | 60.15 | 60.46 | 00:00:00 | | 2006-07-17 | 7,284,200 | 60.55 | 61.30 | 60.55 | 60.91 | 00:00:00 | | 2006-07-18 | 8,302,900 | 60.80 | 61.02 | 59.68 | 60.60 | 00:00:00 | | 2006-07-19 | 8,465,000 | 60.82 | 61.49 | 60.49 | 61.31 | 00:00:00 | | 2006-07-20 | 5,563,200 | 61.20 | 61.73 | 61.20 | 61.37 | 00:00:00 | | 2006-07-21 | 8,654,400 | 61.67 | 61.99 | 61.57 | 61.73 | 00:00:00 | | 2006-07-24 | 7,828,200 | 61.67 | 62.00 | 61.63 | 61.98 | 00:00:00 | | 2006-07-25 | 6,303,500 | 61.50 | 62.00 | 61.49 | 62.00 | 00:00:00 | | 2006-07-26 | 5,660,300 | 61.75 | 62.15 | 61.65 | 62.05 | 00:00:00 | | 2006-07-27 | 7,658,600 | 62.15 | 62.57 | 62.05 | 62.56 | 00:00:00 | | 2006-07-28 | 7,786,400 | 62.55 | 63.00 | 62.45 | 62.92 | 00:00:00 | | 2006-07-31 | 7,059,400 | 62.67 | 62.88 | 62.53 | 62.55 | 00:00:00 | | 2006-08-01 | 4,551,700 | 62.38 | 62.85 | 62.29 | 62.68 | 00:00:00 | | 2006-08-02 | 7,410,800 | 63.10 | 63.20 | 62.88 | 63.15 | 00:00:00 | | 2006-08-03 | 6,561,400 | 63.10 | 63.34 | 63.04 | 63.08 | 00:00:00 | | 2006-08-04 | 6,653,300 | 63.25 | 63.70 | 63.18 | 63.53 | 00:00:00 | | 2006-08-07 | 6,313,600 | 63.25 | 63.44 | 63.16 | 63.27 | 00:00:00 | | 2006-08-08 | 5,236,200 | 63.42 | 63.71 | 63.40 | 63.56 | 00:00:00 | | 2006-08-09 | 6,124,000 | 63.68 | 63.72 | 63.03 | 63.32 | 00:00:00 | | 2006-08-10 | 5,437,400 | 63.36 | 63.75 | 63.30 | 63.55 | 00:00:00 | | 2006-08-11 | 7,514,200 | 63.56 | 63.79 | 63.40 | 63.47 | 00:00:00 | | 2006-08-14 | 7,374,800 | 63.95 | 64.00 | 63.74 | 63.91 | 00:00:00 | | 2006-08-15 | 7,192,900 | 64.00 | 64.48 | 63.85 | 64.41 | 00:00:00 | | 2006-08-16 | 5,706,400 | 64.48 | 64.75 | 64.42 | 64.61 | 00:00:00 | | 2006-08-17 | 8,482,200 | 64.66 | 64.68 | 64.13 | 64.23 | 00:00:00 | | 2006-08-18 | 7,185,900 | 64.39 | 64.60 | 64.15 | 64.42 | 00:00:00 | | 2006-08-21 | 7,325,900 | 64.27 | 64.58 | 64.19 | 64.27 | 00:00:00 | | 2006-08-22 | 8,278,700 | 64.24 | 64.34 | 64.03 | 64.16 | 00:00:00 | | 2006-08-23 | 6,592,900 | 64.00 | 64.06 | 63.80 | 63.91 | 00:00:00 | | 2006-08-24 | 10,664,000 | 64.30 | 65.13 | 64.24 | 65.00 | 00:00:00 | | 2006-08-25 | 5,534,200 | 64.73 | 64.89 | 64.61 | 64.67 | 00:00:00 | | 2006-08-28 | 5,976,100 | 64.79 | 64.87 | 64.55 | 64.58 | 00:00:00 | | 2006-08-29 | 5,313,000 | 64.50 | 64.65 | 64.30 | 64.60 | 00:00:00 | | 2006-08-30 | 4,434,500 | 64.72 | 64.80 | 64.60 | 64.60 | 00:00:00 | | 2006-08-31 | 4,613,000 | 64.66 | 64.74 | 64.42 | 64.66 | 00:00:00 | | 2006-09-01 | 4,693,200 | 64.87 | 64.89 | 64.58 | 64.72 | 00:00:00 | | 2006-09-05 | 7,092,400 | 64.60 | 64.74 | 64.21 | 64.31 | 00:00:00 | | 2006-09-06 | 8,509,800 | 64.00 | 64.25 | 63.92 | 63.92 | 00:00:00 | | 2006-09-07 | 7,407,100 | 63.51 | 63.70 | 63.25 | 63.46 | 00:00:00 | | 2006-09-08 | 5,914,300 | 63.51 | 63.75 | 63.38 | 63.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
