|
 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 | | 2006-09-08 | 5,914,300 | 63.51 | 63.75 | 63.38 | 63.59 | 00:00:00 | | 2006-09-11 | 5,211,600 | 63.65 | 64.06 | 63.59 | 64.04 | 00:00:00 | | 2006-09-12 | 6,994,400 | 63.96 | 64.09 | 63.73 | 63.83 | 00:00:00 | | 2006-09-13 | 6,285,700 | 63.95 | 64.03 | 63.78 | 63.81 | 00:00:00 | | 2006-09-14 | 5,393,700 | 63.75 | 63.85 | 63.42 | 63.73 | 00:00:00 | | 2006-09-15 | 9,656,600 | 63.60 | 64.14 | 63.60 | 63.79 | 00:00:00 | | 2006-09-18 | 6,976,100 | 63.95 | 64.33 | 63.89 | 64.16 | 00:00:00 | | 2006-09-19 | 5,246,800 | 64.16 | 64.20 | 63.95 | 64.18 | 00:00:00 | | 2006-09-20 | 6,282,100 | 64.40 | 64.50 | 64.14 | 64.19 | 00:00:00 | | 2006-09-21 | 7,406,900 | 64.17 | 64.41 | 64.05 | 64.23 | 00:00:00 | | 2006-09-22 | 5,604,800 | 64.04 | 64.11 | 63.85 | 63.96 | 00:00:00 | | 2006-09-25 | 5,748,400 | 64.25 | 64.34 | 64.02 | 64.19 | 00:00:00 | | 2006-09-26 | 5,894,200 | 64.40 | 64.72 | 64.35 | 64.67 | 00:00:00 | | 2006-09-27 | 5,516,500 | 64.54 | 64.87 | 64.52 | 64.82 | 00:00:00 | | 2006-09-28 | 5,016,400 | 64.88 | 65.04 | 64.81 | 64.90 | 00:00:00 | | 2006-09-29 | 7,671,300 | 64.94 | 65.01 | 64.65 | 64.94 | 00:00:00 | | 2006-10-02 | 6,237,000 | 65.00 | 65.33 | 64.94 | 65.09 | 00:00:00 | | 2006-10-03 | 6,944,900 | 65.06 | 65.68 | 64.97 | 65.50 | 00:00:00 | | 2006-10-04 | 6,168,300 | 65.54 | 65.88 | 65.37 | 65.83 | 00:00:00 | | 2006-10-05 | 7,998,400 | 65.30 | 65.64 | 65.11 | 65.11 | 00:00:00 | | 2006-10-06 | 7,134,500 | 65.01 | 65.16 | 64.86 | 65.06 | 00:00:00 | | 2006-10-09 | 5,545,700 | 64.90 | 65.00 | 64.66 | 64.87 | 00:00:00 | | 2006-10-10 | 6,047,100 | 64.84 | 64.98 | 64.70 | 64.96 | 00:00:00 | | 2006-10-11 | 4,855,700 | 64.89 | 65.20 | 64.80 | 65.10 | 00:00:00 | | 2006-10-12 | 7,902,000 | 65.23 | 65.29 | 64.78 | 64.84 | 00:00:00 | | 2006-10-13 | 6,413,600 | 65.74 | 65.74 | 64.50 | 64.58 | 00:00:00 | | 2006-10-16 | 6,357,100 | 65.05 | 65.08 | 64.70 | 64.93 | 00:00:00 | | 2006-10-17 | 15,308,200 | 65.63 | 66.50 | 65.50 | 66.08 | 00:00:00 | | 2006-10-18 | 17,880,100 | 66.68 | 68.15 | 66.50 | 68.15 | 00:00:00 | | 2006-10-19 | 8,608,800 | 68.00 | 68.22 | 67.84 | 68.04 | 00:00:00 | | 2006-10-20 | 12,064,700 | 68.40 | 69.14 | 68.27 | 68.62 | 00:00:00 | | 2006-10-23 | 8,941,400 | 68.35 | 69.41 | 68.33 | 69.10 | 00:00:00 | | 2006-10-24 | 10,853,500 | 68.60 | 68.86 | 68.26 | 68.75 | 00:00:00 | | 2006-10-25 | 7,007,400 | 68.75 | 68.95 | 68.47 | 68.83 | 00:00:00 | | 2006-10-26 | 8,171,600 | 68.77 | 68.89 | 68.08 | 68.82 | 00:00:00 | | 2006-10-27 | 7,945,500 | 68.60 | 68.64 | 68.00 | 68.17 | 00:00:00 | | 2006-10-30 | 9,175,200 | 68.33 | 68.36 | 67.55 | 67.70 | 00:00:00 | | 2006-10-31 | 11,950,600 | 67.80 | 67.80 | 67.23 | 67.40 | 00:00:00 | | 2006-11-01 | 11,145,700 | 67.38 | 67.57 | 66.85 | 67.18 | 00:00:00 | | 2006-11-02 | 10,374,400 | 67.15 | 68.00 | 67.09 | 67.90 | 00:00:00 | | 2006-11-03 | 7,102,500 | 68.00 | 68.32 | 67.76 | 67.81 | 00:00:00 | | 2006-11-06 | 8,041,300 | 68.23 | 68.49 | 67.59 | 68.42 | 00:00:00 | | 2006-11-07 | 10,671,300 | 68.17 | 69.03 | 68.14 | 68.71 | 00:00:00 | | 2006-11-08 | 14,318,400 | 68.03 | 68.30 | 67.41 | 67.99 | 00:00:00 | | 2006-11-09 | 16,574,400 | 67.52 | 67.74 | 65.82 | 66.15 | 00:00:00 | | 2006-11-10 | 10,113,100 | 66.00 | 66.31 | 65.48 | 66.29 | 00:00:00 | | 2006-11-13 | 8,794,200 | 66.25 | 66.78 | 65.75 | 65.94 | 00:00:00 | | 2006-11-14 | 11,365,200 | 65.42 | 66.73 | 65.31 | 66.56 | 00:00:00 | | 2006-11-15 | 7,773,700 | 66.56 | 67.00 | 66.42 | 66.54 | 00:00:00 | | 2006-11-16 | 10,445,700 | 66.50 | 66.64 | 65.81 | 66.53 | 00:00:00 | | 2006-11-17 | 11,117,500 | 66.64 | 67.60 | 66.55 | 67.24 | 00:00:00 | | 2006-11-20 | 7,973,900 | 67.58 | 67.60 | 66.83 | 67.01 | 00:00:00 | | 2006-11-21 | 8,304,100 | 66.90 | 67.06 | 66.31 | 66.60 | 00:00:00 | | 2006-11-22 | 6,992,300 | 66.51 | 66.95 | 66.49 | 66.77 | 00:00:00 | | 2006-11-24 | 2,874,100 | 66.50 | 66.55 | 65.85 | 65.85 | 00:00:00 | | 2006-11-27 | 9,429,200 | 65.50 | 65.83 | 65.22 | 65.65 | 00:00:00 | | 2006-11-28 | 8,083,100 | 65.55 | 66.08 | 65.52 | 65.97 | 00:00:00 | | 2006-11-29 | 6,778,700 | 65.90 | 66.32 | 65.73 | 66.20 | 00:00:00 | | 2006-11-30 | 7,799,300 | 66.20 | 66.43 | 65.68 | 65.91 | 00:00:00 | | 2006-12-01 | 8,947,400 | 65.91 | 66.06 | 65.33 | 65.97 | 00:00:00 | | 2006-12-04 | 7,785,800 | 66.39 | 66.72 | 65.81 | 66.28 | 00:00:00 | | 2006-12-05 | 6,564,300 | 66.35 | 66.37 | 65.94 | 66.17 | 00:00:00 | | 2006-12-06 | 7,099,900 | 66.25 | 66.25 | 65.80 | 66.03 | 00:00:00 | | 2006-12-07 | 10,418,400 | 66.25 | 66.64 | 65.95 | 66.06 | 00:00:00 | | 2006-12-08 | 6,126,200 | 65.90 | 66.25 | 65.68 | 65.95 | 00:00:00 | | 2006-12-11 | 7,725,100 | 65.96 | 66.00 | 65.46 | 65.70 | 00:00:00 | | 2006-12-12 | 8,935,000 | 65.78 | 65.90 | 65.29 | 65.58 | 00:00:00 | | 2006-12-13 | 8,856,700 | 65.80 | 66.00 | 65.42 | 65.47 | 00:00:00 | | 2006-12-14 | 9,256,500 | 65.78 | 66.62 | 65.52 | 66.25 | 00:00:00 | | 2006-12-15 | 12,798,000 | 66.40 | 66.57 | 65.50 | 66.29 | 00:00:00 | | 2006-12-18 | 7,896,700 | 66.22 | 66.84 | 66.22 | 66.60 | 00:00:00 | | 2006-12-19 | 10,245,500 | 66.65 | 67.25 | 66.63 | 66.88 | 00:00:00 | | 2006-12-20 | 9,780,100 | 66.65 | 66.89 | 66.34 | 66.43 | 00:00:00 | | 2006-12-21 | 8,729,100 | 66.23 | 66.38 | 65.88 | 66.00 | 00:00:00 | | 2006-12-22 | 6,067,500 | 65.78 | 65.95 | 65.45 | 65.65 | 00:00:00 | | 2006-12-26 | 3,804,300 | 65.60 | 65.78 | 65.48 | 65.64 | 00:00:00 | | 2006-12-27 | 5,168,900 | 65.94 | 66.15 | 65.78 | 66.01 | 00:00:00 | | 2006-12-28 | 5,450,100 | 65.86 | 66.60 | 65.86 | 66.42 | 00:00:00 | | 2006-12-29 | 5,877,100 | 66.17 | 66.57 | 65.86 | 66.02 | 00:00:00 | | 2007-01-03 | 12,845,300 | 66.13 | 67.10 | 66.11 | 66.40 | 00:00:00 | | 2007-01-04 | 11,262,000 | 65.90 | 67.62 | 65.90 | 67.23 | 00:00:00 | | 2007-01-05 | 8,141,100 | 66.80 | 67.25 | 66.50 | 66.62 | 00:00:00 | | 2007-01-08 | 6,180,400 | 66.51 | 66.75 | 66.05 | 66.51 | 00:00:00 | | 2007-01-09 | 7,147,100 | 66.60 | 66.85 | 66.13 | 66.26 | 00:00:00 | | 2007-01-10 | 6,528,700 | 66.56 | 66.56 | 66.07 | 66.15 | 00:00:00 | | 2007-01-11 | 6,371,500 | 66.40 | 66.84 | 66.28 | 66.73 | 00:00:00 | | 2007-01-12 | 6,189,400 | 66.45 | 66.80 | 66.30 | 66.64 | 00:00:00 | | 2007-01-16 | 7,963,700 | 66.65 | 66.75 | 66.30 | 66.54 | 00:00:00 | | 2007-01-17 | 9,189,900 | 66.60 | 67.38 | 66.42 | 66.87 | 00:00:00 | | 2007-01-18 | 10,695,600 | 66.46 | 67.99 | 66.30 | 67.71 | 00:00:00 | | 2007-01-19 | 13,473,300 | 68.00 | 68.22 | 67.53 | 67.76 | 00:00:00 | | 2007-01-22 | 10,245,500 | 68.00 | 68.11 | 67.17 | 67.18 | 00:00:00 | | 2007-01-23 | 9,698,300 | 66.99 | 67.24 | 66.13 | 66.50 | 00:00:00 | | 2007-01-24 | 7,665,500 | 66.41 | 67.09 | 66.30 | 67.01 | 00:00:00 | | 2007-01-25 | 7,727,900 | 66.81 | 67.04 | 66.50 | 66.68 | 00:00:00 | | 2007-01-26 | 10,773,000 | 66.68 | 66.87 | 65.99 | 66.07 | 00:00:00 | | 2007-01-29 | 8,152,700 | 66.25 | 66.40 | 66.00 | 66.15 | 00:00:00 | | 2007-01-30 | 7,171,900 | 66.15 | 66.60 | 66.10 | 66.39 | 00:00:00 | | 2007-01-31 | 8,171,600 | 66.39 | 67.02 | 66.15 | 66.80 | 00:00:00 | | 2007-02-01 | 9,232,500 | 66.80 | 67.07 | 66.50 | 67.01 | 00:00:00 | | 2007-02-02 | 11,317,500 | 67.00 | 67.15 | 66.49 | 66.58 | 00:00:00 | | 2007-02-05 | 7,526,200 | 66.38 | 66.60 | 66.10 | 66.30 | 00:00:00 | | 2007-02-06 | 8,180,100 | 66.39 | 66.43 | 65.79 | 66.00 | 00:00:00 | | 2007-02-07 | 7,795,300 | 66.00 | 66.10 | 65.65 | 65.80 | 00:00:00 | | 2007-02-08 | 7,340,100 | 65.76 | 65.97 | 65.60 | 65.76 | 00:00:00 | | 2007-02-09 | 7,107,600 | 65.86 | 66.10 | 65.53 | 65.60 | 00:00:00 | | 2007-02-12 | 6,067,300 | 65.72 | 65.87 | 65.36 | 65.46 | 00:00:00 | | 2007-02-13 | 8,583,600 | 65.41 | 65.52 | 65.28 | 65.38 | 00:00:00 | | 2007-02-14 | 7,254,900 | 65.56 | 65.90 | 65.40 | 65.85 | 00:00:00 | | 2007-02-15 | 7,350,800 | 65.75 | 65.93 | 65.59 | 65.79 | 00:00:00 | | 2007-02-16 | 12,927,000 | 65.65 | 65.74 | 65.24 | 65.51 | 00:00:00 | | 2007-02-20 | 9,384,300 | 65.40 | 65.83 | 65.26 | 65.46 | 00:00:00 | | 2007-02-21 | 12,036,200 | 65.26 | 65.40 | 64.96 | 65.00 | 00:00:00 | | 2007-02-22 | 12,930,900 | 64.97 | 65.07 | 64.65 | 64.78 | 00:00:00 | | 2007-02-23 | 11,586,300 | 64.61 | 64.61 | 63.99 | 64.15 | 00:00:00 | | 2007-02-26 | 10,483,200 | 64.25 | 64.49 | 64.01 | 64.30 | 00:00:00 | | 2007-02-27 | 18,581,000 | 64.00 | 64.24 | 62.72 | 63.05 | 00:00:00 | | 2007-02-28 | 16,690,600 | 63.27 | 63.72 | 62.82 | 62.93 | 00:00:00 | | 2007-03-01 | 14,589,700 | 62.35 | 62.93 | 61.75 | 62.45 | 00:00:00 | | 2007-03-02 | 13,773,000 | 62.30 | 62.45 | 61.73 | 61.95 | 00:00:00 | | 2007-03-05 | 16,009,400 | 61.45 | 62.35 | 61.45 | 61.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
