|
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 | 2007-03-05 | 16,009,400 | 61.45 | 62.35 | 61.45 | 61.83 | 00:00:00 | 2007-03-06 | 19,244,300 | 62.15 | 62.22 | 61.37 | 61.70 | 00:00:00 | 2007-03-07 | 14,139,300 | 61.65 | 62.53 | 61.59 | 61.86 | 00:00:00 | 2007-03-08 | 14,670,100 | 62.00 | 62.25 | 61.65 | 61.72 | 00:00:00 | 2007-03-09 | 10,011,500 | 62.18 | 62.31 | 61.94 | 62.14 | 00:00:00 | 2007-03-12 | 13,310,200 | 62.25 | 62.35 | 61.41 | 61.79 | 00:00:00 | 2007-03-13 | 17,202,700 | 61.40 | 61.73 | 60.61 | 60.77 | 00:00:00 | 2007-03-14 | 16,217,000 | 60.99 | 61.15 | 60.11 | 60.71 | 00:00:00 | 2007-03-15 | 10,109,800 | 60.70 | 60.81 | 60.35 | 60.53 | 00:00:00 | 2007-03-16 | 15,553,900 | 60.57 | 60.88 | 60.25 | 60.51 | 00:00:00 | 2007-03-19 | 10,425,200 | 60.65 | 60.80 | 60.37 | 60.73 | 00:00:00 | 2007-03-20 | 9,871,300 | 60.66 | 61.34 | 60.65 | 61.07 | 00:00:00 | 2007-03-21 | 16,305,000 | 61.07 | 61.32 | 60.48 | 61.22 | 00:00:00 | 2007-03-22 | 12,725,500 | 61.22 | 61.48 | 60.79 | 60.86 | 00:00:00 | 2007-03-23 | 17,676,100 | 61.25 | 61.25 | 60.35 | 60.51 | 00:00:00 | 2007-03-26 | 17,385,900 | 60.80 | 60.80 | 59.87 | 60.25 | 00:00:00 | 2007-03-27 | 12,691,000 | 60.10 | 60.21 | 59.98 | 60.03 | 00:00:00 | 2007-03-28 | 16,111,500 | 60.00 | 60.40 | 59.87 | 60.00 | 00:00:00 | 2007-03-29 | 16,849,900 | 60.38 | 60.48 | 60.02 | 60.34 | 00:00:00 | 2007-03-30 | 13,275,100 | 60.43 | 60.45 | 59.95 | 60.26 | 00:00:00 | 2007-04-02 | 9,734,200 | 60.26 | 60.40 | 60.03 | 60.10 | 00:00:00 | 2007-04-03 | 12,055,300 | 60.55 | 60.87 | 60.25 | 60.64 | 00:00:00 | 2007-04-04 | 12,983,300 | 60.71 | 61.35 | 60.55 | 61.29 | 00:00:00 | 2007-04-05 | 9,694,800 | 61.34 | 61.90 | 61.23 | 61.55 | 00:00:00 | 2007-04-09 | 5,829,600 | 61.60 | 61.75 | 61.37 | 61.63 | 00:00:00 | 2007-04-10 | 9,137,600 | 61.54 | 61.87 | 61.46 | 61.67 | 00:00:00 | 2007-04-11 | 14,688,400 | 61.52 | 62.29 | 61.50 | 61.89 | 00:00:00 | 2007-04-12 | 9,342,600 | 61.55 | 61.95 | 61.50 | 61.92 | 00:00:00 | 2007-04-13 | 14,546,100 | 62.15 | 62.38 | 61.89 | 62.35 | 00:00:00 | 2007-04-16 | 13,395,100 | 62.49 | 63.02 | 62.41 | 63.02 | 00:00:00 | 2007-04-17 | 29,072,800 | 65.30 | 65.40 | 64.43 | 64.55 | 00:00:00 | 2007-04-18 | 11,757,000 | 64.45 | 64.77 | 64.15 | 64.43 | 00:00:00 | 2007-04-19 | 12,530,900 | 64.94 | 65.03 | 64.30 | 64.94 | 00:00:00 | 2007-04-20 | 15,794,600 | 65.45 | 65.45 | 64.87 | 65.12 | 00:00:00 | 2007-04-23 | 10,862,400 | 65.00 | 65.12 | 64.68 | 64.75 | 00:00:00 | 2007-04-24 | 10,367,000 | 65.15 | 65.15 | 64.36 | 64.49 | 00:00:00 | 2007-04-25 | 12,907,800 | 64.75 | 65.12 | 64.50 | 64.68 | 00:00:00 | 2007-04-26 | 10,533,100 | 64.49 | 64.70 | 64.15 | 64.24 | 00:00:00 | 2007-04-27 | 9,817,600 | 64.01 | 64.53 | 63.85 | 64.17 | 00:00:00 | 2007-04-30 | 13,917,900 | 64.00 | 64.37 | 63.75 | 64.22 | 00:00:00 | 2007-05-01 | 10,049,100 | 64.53 | 64.94 | 64.26 | 64.56 | 00:00:00 | 2007-05-02 | 7,976,300 | 64.01 | 64.80 | 64.00 | 64.48 | 00:00:00 | 2007-05-03 | 8,992,000 | 64.59 | 64.80 | 64.14 | 64.32 | 00:00:00 | 2007-05-04 | 6,489,200 | 64.56 | 64.79 | 64.16 | 64.48 | 00:00:00 | 2007-05-07 | 10,864,100 | 63.99 | 64.33 | 63.59 | 64.26 | 00:00:00 | 2007-05-08 | 10,957,500 | 63.94 | 64.09 | 63.50 | 63.70 | 00:00:00 | 2007-05-09 | 13,768,500 | 63.64 | 64.29 | 63.31 | 64.11 | 00:00:00 | 2007-05-10 | 23,573,300 | 64.01 | 64.01 | 62.47 | 62.50 | 00:00:00 | 2007-05-11 | 23,867,100 | 62.30 | 63.03 | 61.65 | 62.27 | 00:00:00 | 2007-05-14 | 16,788,200 | 63.00 | 63.46 | 62.56 | 62.61 | 00:00:00 | 2007-05-15 | 21,866,900 | 61.99 | 62.40 | 61.66 | 61.82 | 00:00:00 | 2007-05-16 | 17,213,000 | 62.78 | 63.37 | 62.41 | 63.05 | 00:00:00 | 2007-05-17 | 12,360,000 | 63.10 | 63.10 | 62.53 | 62.74 | 00:00:00 | 2007-05-18 | 13,378,700 | 62.98 | 63.63 | 62.80 | 63.42 | 00:00:00 | 2007-05-21 | 10,813,300 | 63.85 | 64.03 | 63.38 | 63.52 | 00:00:00 | 2007-05-22 | 8,892,500 | 63.55 | 63.88 | 63.30 | 63.58 | 00:00:00 | 2007-05-23 | 9,822,100 | 63.77 | 64.10 | 63.64 | 63.81 | 00:00:00 | 2007-05-24 | 11,036,400 | 63.76 | 64.08 | 63.46 | 63.48 | 00:00:00 | 2007-05-25 | 8,493,000 | 63.58 | 63.58 | 63.09 | 63.19 | 00:00:00 | 2007-05-29 | 10,059,400 | 63.20 | 63.36 | 62.79 | 63.05 | 00:00:00 | 2007-05-30 | 10,866,600 | 63.05 | 63.36 | 62.76 | 63.22 | 00:00:00 | 2007-05-31 | 12,154,500 | 63.00 | 63.55 | 62.97 | 63.27 | 00:00:00 | 2007-06-01 | 10,836,900 | 63.35 | 63.77 | 63.02 | 63.41 | 00:00:00 | 2007-06-04 | 10,090,400 | 63.05 | 63.67 | 63.01 | 63.60 | 00:00:00 | 2007-06-05 | 11,391,400 | 63.40 | 63.55 | 63.02 | 63.31 | 00:00:00 | 2007-06-06 | 11,532,300 | 63.20 | 63.43 | 62.55 | 62.90 | 00:00:00 | 2007-06-07 | 14,245,500 | 62.64 | 62.90 | 61.99 | 62.00 | 00:00:00 | 2007-06-08 | 13,943,800 | 62.05 | 62.35 | 61.46 | 62.13 | 00:00:00 | 2007-06-11 | 9,082,200 | 62.89 | 62.89 | 62.15 | 62.27 | 00:00:00 | 2007-06-12 | 11,908,200 | 62.25 | 62.41 | 61.76 | 61.83 | 00:00:00 | 2007-06-13 | 14,814,400 | 61.91 | 62.26 | 61.32 | 62.18 | 00:00:00 | 2007-06-14 | 9,093,400 | 62.20 | 62.61 | 62.18 | 62.45 | 00:00:00 | 2007-06-15 | 16,817,100 | 62.59 | 63.12 | 62.57 | 62.77 | 00:00:00 | 2007-06-18 | 8,489,300 | 62.85 | 62.90 | 62.23 | 62.33 | 00:00:00 | 2007-06-19 | 11,399,300 | 62.34 | 62.67 | 62.20 | 62.42 | 00:00:00 | 2007-06-20 | 11,311,700 | 62.52 | 62.84 | 61.99 | 62.04 | 00:00:00 | 2007-06-21 | 10,370,700 | 61.91 | 62.34 | 61.79 | 62.11 | 00:00:00 | 2007-06-22 | 22,060,300 | 61.85 | 61.98 | 60.73 | 60.73 | 00:00:00 | 2007-06-25 | 12,967,700 | 61.00 | 61.51 | 60.97 | 61.11 | 00:00:00 | 2007-06-26 | 13,908,200 | 61.36 | 61.96 | 61.32 | 61.65 | 00:00:00 | 2007-06-27 | 14,158,300 | 61.15 | 61.53 | 61.07 | 61.45 | 00:00:00 | 2007-06-28 | 9,515,800 | 61.50 | 61.84 | 61.20 | 61.50 | 00:00:00 | 2007-06-29 | 12,025,100 | 61.58 | 61.94 | 61.21 | 61.62 | 00:00:00 | 2007-07-02 | 8,090,400 | 61.94 | 62.00 | 61.38 | 61.85 | 00:00:00 | 2007-07-03 | 4,716,100 | 62.00 | 62.28 | 61.88 | 61.95 | 00:00:00 | 2007-07-05 | 8,299,700 | 62.10 | 62.42 | 61.87 | 62.28 | 00:00:00 | 2007-07-06 | 7,558,900 | 62.10 | 62.40 | 62.00 | 62.13 | 00:00:00 | 2007-07-09 | 18,794,500 | 62.36 | 63.33 | 61.99 | 62.72 | 00:00:00 | 2007-07-10 | 14,338,300 | 62.72 | 62.85 | 62.12 | 62.20 | 00:00:00 | 2007-07-11 | 11,145,900 | 62.20 | 62.99 | 62.15 | 62.86 | 00:00:00 | 2007-07-12 | 11,042,400 | 63.05 | 63.41 | 62.62 | 63.36 | 00:00:00 | 2007-07-13 | 8,999,400 | 63.47 | 63.60 | 63.01 | 63.43 | 00:00:00 | 2007-07-16 | 13,368,200 | 63.37 | 63.88 | 63.28 | 63.80 | 00:00:00 | 2007-07-17 | 27,568,400 | 62.88 | 63.52 | 62.28 | 62.74 | 00:00:00 | 2007-07-18 | 16,892,500 | 62.51 | 62.90 | 62.02 | 62.20 | 00:00:00 | 2007-07-19 | 12,653,800 | 62.35 | 62.70 | 62.06 | 62.39 | 00:00:00 | 2007-07-20 | 13,773,900 | 62.39 | 62.50 | 61.72 | 61.79 | 00:00:00 | 2007-07-23 | 9,439,400 | 61.89 | 62.33 | 61.85 | 62.00 | 00:00:00 | 2007-07-24 | 10,753,800 | 61.57 | 62.13 | 61.42 | 61.47 | 00:00:00 | 2007-07-25 | 10,622,200 | 61.48 | 61.99 | 61.19 | 61.53 | 00:00:00 | 2007-07-26 | 23,319,000 | 61.03 | 61.52 | 60.75 | 60.96 | 00:00:00 | 2007-07-27 | 23,503,600 | 60.75 | 61.14 | 59.72 | 59.77 | 00:00:00 | 2007-07-30 | 13,604,100 | 59.93 | 60.44 | 59.77 | 60.07 | 00:00:00 | 2007-07-31 | 21,874,200 | 61.35 | 61.78 | 60.50 | 60.50 | 00:00:00 | 2007-08-01 | 17,638,800 | 60.51 | 61.40 | 60.45 | 60.96 | 00:00:00 | 2007-08-02 | 17,094,800 | 60.80 | 61.48 | 60.75 | 61.03 | 00:00:00 | 2007-08-03 | 12,984,400 | 61.50 | 61.50 | 60.41 | 60.55 | 00:00:00 | 2007-08-06 | 14,768,000 | 60.31 | 62.36 | 60.31 | 62.30 | 00:00:00 | 2007-08-07 | 18,086,400 | 61.75 | 62.40 | 61.55 | 62.08 | 00:00:00 | 2007-08-08 | 15,477,600 | 61.99 | 62.49 | 61.20 | 62.49 | 00:00:00 | 2007-08-09 | 20,821,000 | 62.00 | 62.60 | 60.83 | 60.83 | 00:00:00 | 2007-08-10 | 15,651,600 | 60.70 | 61.42 | 60.50 | 61.15 | 00:00:00 | 2007-08-13 | 11,132,700 | 61.32 | 61.87 | 61.13 | 61.45 | 00:00:00 | 2007-08-14 | 18,623,200 | 61.51 | 61.94 | 61.11 | 61.13 | 00:00:00 | 2007-08-15 | 13,757,600 | 61.08 | 61.75 | 60.78 | 61.30 | 00:00:00 | 2007-08-16 | 24,001,900 | 60.80 | 61.93 | 60.73 | 61.63 | 00:00:00 | 2007-08-17 | 18,327,900 | 62.49 | 62.98 | 61.35 | 62.02 | 00:00:00 | 2007-08-20 | 12,981,800 | 61.84 | 62.10 | 61.54 | 61.83 | 00:00:00 | 2007-08-21 | 12,477,700 | 61.57 | 61.91 | 61.50 | 61.67 | 00:00:00 | 2007-08-22 | 12,141,600 | 61.70 | 62.10 | 61.62 | 62.01 | 00:00:00 | 2007-08-23 | 8,809,400 | 62.15 | 62.37 | 61.97 | 62.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|