|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 10,864,100 | 63.30 | 63.63 | 62.62 | 62.79 | 00:00:00 | | 2008-02-15 | 11,916,000 | 62.67 | 63.10 | 62.45 | 62.90 | 00:00:00 | | 2008-02-19 | 10,392,600 | 63.25 | 63.83 | 63.05 | 63.66 | 00:00:00 | | 2008-02-20 | 13,772,900 | 63.66 | 63.71 | 63.11 | 63.23 | 00:00:00 | | 2008-02-21 | 11,085,000 | 63.38 | 63.57 | 62.75 | 62.98 | 00:00:00 | | 2008-02-22 | 10,142,300 | 62.76 | 63.28 | 62.50 | 63.18 | 00:00:00 | | 2008-02-25 | 9,979,000 | 63.34 | 63.94 | 63.21 | 63.85 | 00:00:00 | | 2008-02-26 | 9,219,200 | 63.67 | 64.07 | 63.40 | 63.72 | 00:00:00 | | 2008-02-27 | 9,569,700 | 63.21 | 63.85 | 62.96 | 63.04 | 00:00:00 | | 2008-02-28 | 8,545,200 | 63.10 | 63.49 | 62.50 | 62.71 | 00:00:00 | | 2008-02-29 | 12,028,300 | 62.70 | 62.75 | 61.88 | 61.96 | 00:00:00 | | 2008-03-03 | 8,841,200 | 62.00 | 62.30 | 61.62 | 62.23 | 00:00:00 | | 2008-03-04 | 14,347,700 | 62.10 | 62.80 | 62.01 | 62.64 | 00:00:00 | | 2008-03-05 | 13,644,300 | 62.76 | 63.28 | 62.64 | 63.13 | 00:00:00 | | 2008-03-06 | 12,137,700 | 62.95 | 63.30 | 62.51 | 62.63 | 00:00:00 | | 2008-03-07 | 14,935,800 | 62.06 | 62.42 | 61.40 | 61.51 | 00:00:00 | | 2008-03-10 | 14,229,400 | 61.69 | 61.74 | 61.17 | 61.33 | 00:00:00 | | 2008-03-11 | 13,635,600 | 61.76 | 62.53 | 61.49 | 62.44 | 00:00:00 | | 2008-03-12 | 13,132,300 | 62.45 | 63.13 | 62.14 | 62.55 | 00:00:00 | | 2008-03-13 | 15,810,500 | 62.52 | 63.44 | 61.66 | 62.81 | 00:00:00 | | 2008-03-14 | 20,835,000 | 63.37 | 63.37 | 62.25 | 62.65 | 00:00:00 | | 2008-03-17 | 21,927,300 | 61.64 | 64.29 | 61.64 | 64.04 | 00:00:00 | | 2008-03-18 | 15,062,200 | 64.74 | 65.31 | 64.43 | 65.31 | 00:00:00 | | 2008-03-19 | 15,845,800 | 65.39 | 65.81 | 64.82 | 64.88 | 00:00:00 | | 2008-03-20 | 16,286,500 | 64.97 | 65.50 | 64.89 | 65.38 | 00:00:00 | | 2008-03-24 | 9,887,900 | 65.16 | 65.54 | 64.64 | 64.89 | 00:00:00 | | 2008-03-25 | 9,511,900 | 64.93 | 65.14 | 64.35 | 64.55 | 00:00:00 | | 2008-03-26 | 11,354,700 | 64.21 | 64.85 | 64.21 | 64.70 | 00:00:00 | | 2008-03-27 | 10,772,200 | 64.82 | 65.25 | 64.52 | 64.62 | 00:00:00 | | 2008-03-28 | 8,755,200 | 64.84 | 65.00 | 64.06 | 64.18 | 00:00:00 | | 2008-03-31 | 13,057,500 | 64.29 | 65.01 | 63.72 | 64.87 | 00:00:00 | | 2008-04-01 | 11,204,700 | 65.13 | 65.92 | 64.51 | 65.87 | 00:00:00 | | 2008-04-02 | 9,791,500 | 65.85 | 65.97 | 65.15 | 65.31 | 00:00:00 | | 2008-04-03 | 7,651,200 | 64.80 | 65.58 | 64.80 | 65.27 | 00:00:00 | | 2008-04-04 | 8,079,600 | 65.24 | 65.95 | 65.03 | 65.73 | 00:00:00 | | 2008-04-07 | 8,901,900 | 65.65 | 66.24 | 65.50 | 66.14 | 00:00:00 | | 2008-04-08 | 8,861,100 | 65.98 | 66.61 | 65.75 | 66.32 | 00:00:00 | | 2008-04-09 | 8,589,900 | 66.22 | 66.50 | 65.94 | 66.29 | 00:00:00 | | 2008-04-10 | 8,272,100 | 66.26 | 66.57 | 66.15 | 66.33 | 00:00:00 | | 2008-04-11 | 9,234,800 | 66.20 | 66.75 | 65.94 | 66.00 | 00:00:00 | | 2008-04-14 | 10,326,800 | 65.99 | 66.42 | 65.74 | 65.74 | 00:00:00 | | 2008-04-15 | 17,362,000 | 65.63 | 66.02 | 64.99 | 65.65 | 00:00:00 | | 2008-04-16 | 12,617,900 | 65.79 | 65.91 | 65.13 | 65.70 | 00:00:00 | | 2008-04-17 | 8,841,500 | 65.64 | 66.00 | 65.55 | 65.76 | 00:00:00 | | 2008-04-18 | 10,741,100 | 66.07 | 66.80 | 65.94 | 66.51 | 00:00:00 | | 2008-04-21 | 8,975,600 | 66.25 | 66.57 | 66.05 | 66.32 | 00:00:00 | | 2008-04-22 | 13,185,600 | 66.06 | 67.16 | 65.79 | 66.99 | 00:00:00 | | 2008-04-23 | 10,643,000 | 67.12 | 67.49 | 66.75 | 67.26 | 00:00:00 | | 2008-04-24 | 9,613,100 | 67.21 | 67.74 | 67.02 | 67.37 | 00:00:00 | | 2008-04-25 | 9,182,200 | 67.57 | 67.70 | 66.94 | 67.31 | 00:00:00 | | 2008-04-28 | 9,071,600 | 67.30 | 67.67 | 67.17 | 67.32 | 00:00:00 | | 2008-04-29 | 7,706,800 | 67.25 | 67.49 | 67.13 | 67.19 | 00:00:00 | | 2008-04-30 | 13,098,400 | 67.45 | 67.67 | 66.92 | 67.09 | 00:00:00 | | 2008-05-01 | 13,165,100 | 67.13 | 67.88 | 66.95 | 67.81 | 00:00:00 | | 2008-05-02 | 12,562,300 | 67.51 | 68.32 | 67.51 | 68.26 | 00:00:00 | | 2008-05-05 | 10,550,400 | 68.04 | 68.32 | 67.71 | 67.90 | 00:00:00 | | 2008-05-06 | 9,487,600 | 67.70 | 67.98 | 67.31 | 67.58 | 00:00:00 | | 2008-05-07 | 12,628,400 | 67.48 | 67.68 | 66.79 | 66.91 | 00:00:00 | | 2008-05-08 | 9,444,500 | 67.03 | 67.16 | 66.70 | 66.90 | 00:00:00 | | 2008-05-09 | 8,758,400 | 66.52 | 66.97 | 66.35 | 66.55 | 00:00:00 | | 2008-05-12 | 7,707,900 | 66.59 | 66.89 | 66.30 | 66.71 | 00:00:00 | | 2008-05-13 | 9,532,400 | 66.75 | 67.00 | 66.30 | 66.41 | 00:00:00 | | 2008-05-14 | 9,022,000 | 66.58 | 67.11 | 66.41 | 66.81 | 00:00:00 | | 2008-05-15 | 8,407,900 | 66.98 | 66.99 | 66.34 | 66.68 | 00:00:00 | | 2008-05-16 | 9,764,900 | 66.91 | 66.91 | 66.30 | 66.68 | 00:00:00 | | 2008-05-19 | 8,748,300 | 66.60 | 66.79 | 66.26 | 66.63 | 00:00:00 | | 2008-05-20 | 12,612,400 | 66.44 | 66.94 | 66.04 | 66.15 | 00:00:00 | | 2008-05-21 | 11,216,800 | 66.39 | 66.70 | 65.58 | 65.73 | 00:00:00 | | 2008-05-22 | 9,882,700 | 65.69 | 65.75 | 65.21 | 65.41 | 00:00:00 | | 2008-05-23 | 9,073,500 | 65.33 | 65.49 | 64.86 | 64.92 | 00:00:00 | | 2008-05-27 | 8,358,200 | 64.82 | 65.33 | 64.81 | 65.15 | 00:00:00 | | 2008-05-28 | 14,779,300 | 65.19 | 65.31 | 64.64 | 64.88 | 00:00:00 | | 2008-05-29 | 13,264,000 | 64.66 | 66.65 | 64.54 | 66.42 | 00:00:00 | | 2008-05-30 | 10,995,000 | 66.49 | 67.03 | 66.36 | 66.74 | 00:00:00 | | 2008-06-02 | 9,630,900 | 66.55 | 67.00 | 66.15 | 66.51 | 00:00:00 | | 2008-06-03 | 11,363,000 | 66.61 | 67.04 | 66.44 | 66.76 | 00:00:00 | | 2008-06-04 | 8,962,800 | 66.70 | 66.94 | 66.27 | 66.55 | 00:00:00 | | 2008-06-05 | 8,679,800 | 66.66 | 67.10 | 66.50 | 66.96 | 00:00:00 | | 2008-06-06 | 14,267,200 | 66.58 | 66.76 | 65.68 | 65.76 | 00:00:00 | | 2008-06-09 | 8,695,900 | 65.88 | 66.20 | 65.31 | 65.63 | 00:00:00 | | 2008-06-10 | 10,170,100 | 65.21 | 65.92 | 65.21 | 65.62 | 00:00:00 | | 2008-06-11 | 10,392,400 | 65.51 | 65.85 | 65.11 | 65.20 | 00:00:00 | | 2008-06-12 | 9,743,400 | 65.24 | 65.83 | 65.16 | 65.69 | 00:00:00 | | 2008-06-13 | 8,938,300 | 65.78 | 66.37 | 65.74 | 66.27 | 00:00:00 | | 2008-06-16 | 7,984,700 | 65.96 | 66.16 | 65.50 | 65.84 | 00:00:00 | | 2008-06-17 | 7,304,000 | 66.04 | 66.25 | 65.50 | 65.59 | 00:00:00 | | 2008-06-18 | 12,845,600 | 65.28 | 65.97 | 64.20 | 64.44 | 00:00:00 | | 2008-06-19 | 9,089,600 | 64.31 | 64.98 | 64.14 | 64.62 | 00:00:00 | | 2008-06-20 | 16,435,000 | 64.29 | 64.62 | 63.88 | 64.06 | 00:00:00 | | 2008-06-23 | 8,689,900 | 64.20 | 64.46 | 63.95 | 64.29 | 00:00:00 | | 2008-06-24 | 10,692,800 | 64.10 | 64.84 | 64.10 | 64.72 | 00:00:00 | | 2008-06-25 | 10,376,200 | 64.83 | 65.68 | 64.72 | 65.28 | 00:00:00 | | 2008-06-26 | 12,412,700 | 64.68 | 65.35 | 64.26 | 64.26 | 00:00:00 | | 2008-06-27 | 19,081,600 | 64.20 | 64.71 | 63.40 | 63.57 | 00:00:00 | | 2008-06-30 | 12,516,900 | 63.54 | 64.61 | 63.10 | 64.34 | 00:00:00 | | 2008-07-01 | 16,637,300 | 63.75 | 64.98 | 63.74 | 64.69 | 00:00:00 | | 2008-07-02 | 10,708,000 | 64.94 | 65.11 | 64.50 | 64.64 | 00:00:00 | | 2008-07-03 | 7,714,900 | 64.35 | 65.36 | 64.25 | 65.12 | 00:00:00 | | 2008-07-07 | 14,506,700 | 65.10 | 65.94 | 64.87 | 65.25 | 00:00:00 | | 2008-07-08 | 15,476,900 | 65.15 | 66.28 | 65.15 | 66.21 | 00:00:00 | | 2008-07-09 | 13,940,700 | 66.15 | 67.00 | 66.02 | 66.18 | 00:00:00 | | 2008-07-10 | 17,399,900 | 66.06 | 67.20 | 66.06 | 66.94 | 00:00:00 | | 2008-07-11 | 16,631,500 | 66.31 | 66.73 | 66.00 | 66.26 | 00:00:00 | | 2008-07-14 | 11,114,700 | 66.44 | 66.94 | 66.09 | 66.41 | 00:00:00 | | 2008-07-15 | 24,203,400 | 67.10 | 67.98 | 66.79 | 67.70 | 00:00:00 | | 2008-07-16 | 18,883,600 | 67.77 | 68.81 | 67.50 | 68.19 | 00:00:00 | | 2008-07-17 | 14,217,400 | 68.44 | 68.45 | 67.00 | 67.83 | 00:00:00 | | 2008-07-18 | 12,903,500 | 67.75 | 68.22 | 67.55 | 67.82 | 00:00:00 | | 2008-07-21 | 11,279,400 | 67.98 | 67.98 | 67.00 | 67.11 | 00:00:00 | | 2008-07-22 | 15,551,300 | 67.02 | 68.25 | 67.02 | 67.99 | 00:00:00 | | 2008-07-23 | 10,256,800 | 68.21 | 68.35 | 67.62 | 68.27 | 00:00:00 | | 2008-07-24 | 16,543,100 | 68.26 | 69.25 | 67.72 | 68.66 | 00:00:00 | | 2008-07-25 | 10,504,500 | 68.88 | 69.21 | 68.56 | 69.03 | 00:00:00 | | 2008-07-28 | 9,814,300 | 68.96 | 68.99 | 68.42 | 68.48 | 00:00:00 | | 2008-07-29 | 13,012,200 | 68.55 | 69.00 | 68.30 | 68.48 | 00:00:00 | | 2008-07-30 | 13,523,100 | 68.70 | 68.70 | 67.71 | 68.08 | 00:00:00 | | 2008-07-31 | 13,798,400 | 67.80 | 69.05 | 67.79 | 68.47 | 00:00:00 | | 2008-08-01 | 9,052,300 | 68.50 | 68.80 | 67.93 | 68.10 | 00:00:00 | | 2008-08-04 | 13,694,700 | 68.18 | 69.42 | 67.97 | 68.98 | 00:00:00 | | 2008-08-05 | 20,179,200 | 69.31 | 70.50 | 69.13 | 70.45 | 00:00:00 | | 2008-08-06 | 18,729,400 | 70.35 | 71.49 | 70.08 | 71.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
