|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 18,729,400 | 70.35 | 71.49 | 70.08 | 71.07 | 00:00:00 | | 2008-08-07 | 14,181,000 | 70.57 | 71.10 | 70.01 | 70.65 | 00:00:00 | | 2008-08-08 | 12,071,300 | 70.77 | 71.68 | 70.38 | 71.55 | 00:00:00 | | 2008-08-11 | 10,231,600 | 71.43 | 71.90 | 71.09 | 71.66 | 00:00:00 | | 2008-08-12 | 8,696,800 | 71.47 | 71.87 | 71.29 | 71.70 | 00:00:00 | | 2008-08-13 | 10,600,600 | 71.67 | 71.84 | 71.00 | 71.20 | 00:00:00 | | 2008-08-14 | 9,459,500 | 71.20 | 71.80 | 70.64 | 71.19 | 00:00:00 | | 2008-08-15 | 10,790,800 | 70.82 | 71.41 | 70.77 | 71.33 | 00:00:00 | | 2008-08-18 | 9,846,300 | 71.61 | 71.61 | 70.80 | 71.09 | 00:00:00 | | 2008-08-19 | 9,133,700 | 70.65 | 71.38 | 70.65 | 71.15 | 00:00:00 | | 2008-08-20 | 10,278,400 | 71.18 | 71.55 | 70.59 | 71.08 | 00:00:00 | | 2008-08-21 | 7,840,100 | 70.68 | 71.54 | 70.51 | 71.28 | 00:00:00 | | 2008-08-22 | 7,717,700 | 71.05 | 71.68 | 70.82 | 71.42 | 00:00:00 | | 2008-08-25 | 8,205,000 | 71.25 | 71.35 | 70.55 | 70.80 | 00:00:00 | | 2008-08-26 | 6,439,600 | 70.72 | 71.02 | 70.25 | 70.71 | 00:00:00 | | 2008-08-27 | 8,399,300 | 70.72 | 71.39 | 70.31 | 71.21 | 00:00:00 | | 2008-08-28 | 8,148,200 | 71.48 | 71.69 | 71.17 | 71.41 | 00:00:00 | | 2008-08-29 | 10,368,300 | 71.18 | 71.40 | 70.42 | 70.43 | 00:00:00 | | 2008-09-02 | 15,122,400 | 71.09 | 72.10 | 70.77 | 71.73 | 00:00:00 | | 2008-09-03 | 9,844,000 | 71.67 | 71.90 | 71.31 | 71.51 | 00:00:00 | | 2008-09-04 | 13,676,200 | 71.49 | 71.49 | 70.40 | 70.45 | 00:00:00 | | 2008-09-05 | 10,746,400 | 70.39 | 71.07 | 70.31 | 70.67 | 00:00:00 | | 2008-09-08 | 15,226,500 | 71.20 | 72.38 | 70.80 | 72.22 | 00:00:00 | | 2008-09-09 | 19,050,100 | 71.91 | 72.76 | 71.34 | 71.34 | 00:00:00 | | 2008-09-10 | 12,611,100 | 71.65 | 72.01 | 71.02 | 71.23 | 00:00:00 | | 2008-09-11 | 15,725,800 | 70.92 | 71.55 | 70.32 | 71.16 | 00:00:00 | | 2008-09-12 | 15,141,200 | 71.06 | 71.87 | 70.30 | 70.59 | 00:00:00 | | 2008-09-15 | 20,889,300 | 69.92 | 70.89 | 69.61 | 69.61 | 00:00:00 | | 2008-09-16 | 23,336,300 | 69.62 | 70.50 | 69.50 | 69.80 | 00:00:00 | | 2008-09-17 | 24,076,400 | 69.79 | 71.00 | 69.51 | 69.51 | 00:00:00 | | 2008-09-18 | 29,279,900 | 70.20 | 70.95 | 69.20 | 70.93 | 00:00:00 | | 2008-09-19 | 27,446,100 | 71.85 | 72.69 | 69.21 | 69.99 | 00:00:00 | | 2008-09-22 | 16,067,900 | 69.83 | 70.71 | 68.30 | 68.41 | 00:00:00 | | 2008-09-23 | 13,635,900 | 68.68 | 69.10 | 68.06 | 68.15 | 00:00:00 | | 2008-09-24 | 12,469,600 | 68.25 | 69.00 | 67.55 | 68.19 | 00:00:00 | | 2008-09-25 | 14,577,700 | 68.55 | 69.97 | 68.46 | 69.36 | 00:00:00 | | 2008-09-26 | 13,087,200 | 68.77 | 69.75 | 68.74 | 69.40 | 00:00:00 | | 2008-09-29 | 24,954,100 | 68.81 | 69.86 | 66.90 | 66.90 | 00:00:00 | | 2008-09-30 | 19,623,000 | 67.50 | 69.48 | 67.41 | 69.28 | 00:00:00 | | 2008-10-01 | 25,547,700 | 69.07 | 69.07 | 67.28 | 67.79 | 00:00:00 | | 2008-10-02 | 30,897,500 | 67.96 | 68.26 | 67.65 | 67.79 | 00:00:00 | | 2008-10-03 | 25,416,700 | 68.00 | 68.37 | 66.10 | 66.16 | 00:00:00 | | 2008-10-06 | 33,471,600 | 65.04 | 66.04 | 62.29 | 64.50 | 00:00:00 | | 2008-10-07 | 24,172,200 | 65.11 | 65.65 | 62.10 | 62.49 | 00:00:00 | | 2008-10-08 | 37,910,400 | 61.64 | 63.86 | 61.12 | 62.36 | 00:00:00 | | 2008-10-09 | 33,493,900 | 62.64 | 63.16 | 57.58 | 57.58 | 00:00:00 | | 2008-10-10 | 50,089,400 | 55.40 | 59.00 | 52.06 | 55.85 | 00:00:00 | | 2008-10-13 | 32,537,300 | 58.46 | 62.80 | 57.95 | 62.68 | 00:00:00 | | 2008-10-14 | 38,915,400 | 66.50 | 67.48 | 63.00 | 64.00 | 00:00:00 | | 2008-10-15 | 25,064,700 | 64.31 | 64.76 | 60.10 | 60.54 | 00:00:00 | | 2008-10-16 | 34,602,200 | 60.74 | 63.98 | 58.31 | 63.50 | 00:00:00 | | 2008-10-17 | 25,254,100 | 62.95 | 65.00 | 62.04 | 62.65 | 00:00:00 | | 2008-10-20 | 18,035,000 | 63.44 | 64.53 | 62.15 | 64.44 | 00:00:00 | | 2008-10-21 | 14,042,400 | 63.71 | 64.90 | 63.37 | 63.66 | 00:00:00 | | 2008-10-22 | 23,324,900 | 62.27 | 63.10 | 60.25 | 61.42 | 00:00:00 | | 2008-10-23 | 23,490,600 | 61.84 | 63.14 | 60.20 | 62.45 | 00:00:00 | | 2008-10-24 | 23,132,100 | 59.00 | 62.49 | 58.64 | 60.79 | 00:00:00 | | 2008-10-27 | 21,067,000 | 60.41 | 62.69 | 60.10 | 60.15 | 00:00:00 | | 2008-10-28 | 27,526,400 | 61.44 | 64.50 | 60.57 | 64.19 | 00:00:00 | | 2008-10-29 | 29,020,100 | 63.37 | 63.37 | 60.04 | 61.53 | 00:00:00 | | 2008-10-30 | 23,629,000 | 62.35 | 62.75 | 59.68 | 60.57 | 00:00:00 | | 2008-10-31 | 19,784,900 | 60.84 | 61.64 | 59.83 | 61.34 | 00:00:00 | | 2008-11-03 | 11,846,900 | 61.49 | 61.82 | 60.56 | 61.16 | 00:00:00 | | 2008-11-04 | 14,645,400 | 61.83 | 62.17 | 61.31 | 61.89 | 00:00:00 | | 2008-11-05 | 19,758,000 | 61.75 | 61.75 | 59.73 | 59.85 | 00:00:00 | | 2008-11-06 | 22,899,400 | 59.73 | 60.32 | 57.50 | 57.92 | 00:00:00 | | 2008-11-07 | 16,245,700 | 58.46 | 60.49 | 58.28 | 60.22 | 00:00:00 | | 2008-11-10 | 12,841,200 | 61.00 | 61.25 | 59.58 | 60.01 | 00:00:00 | | 2008-11-11 | 14,393,000 | 59.29 | 60.40 | 58.01 | 59.55 | 00:00:00 | | 2008-11-12 | 18,385,200 | 58.83 | 59.54 | 57.59 | 57.92 | 00:00:00 | | 2008-11-13 | 27,304,500 | 58.40 | 63.01 | 57.32 | 62.90 | 00:00:00 | | 2008-11-14 | 22,038,400 | 61.52 | 62.50 | 59.62 | 60.05 | 00:00:00 | | 2008-11-17 | 16,564,900 | 58.80 | 61.10 | 58.65 | 59.27 | 00:00:00 | | 2008-11-18 | 21,199,500 | 58.78 | 61.00 | 58.46 | 60.89 | 00:00:00 | | 2008-11-19 | 27,534,900 | 60.44 | 61.53 | 58.01 | 58.12 | 00:00:00 | | 2008-11-20 | 31,046,400 | 58.00 | 58.55 | 55.00 | 55.81 | 00:00:00 | | 2008-11-21 | 30,802,200 | 56.48 | 58.51 | 54.49 | 58.35 | 00:00:00 | | 2008-11-24 | 20,508,500 | 59.22 | 59.89 | 57.92 | 59.11 | 00:00:00 | | 2008-11-25 | 21,416,200 | 59.99 | 60.00 | 57.46 | 58.70 | 00:00:00 | | 2008-11-26 | 18,507,700 | 57.62 | 58.50 | 56.52 | 58.27 | 00:00:00 | | 2008-11-28 | 7,688,500 | 58.47 | 58.76 | 57.63 | 58.58 | 00:00:00 | | 2008-12-01 | 18,847,200 | 57.66 | 57.82 | 55.22 | 55.33 | 00:00:00 | | 2008-12-02 | 16,081,100 | 56.11 | 57.00 | 54.95 | 56.83 | 00:00:00 | | 2008-12-03 | 18,783,300 | 56.08 | 58.01 | 55.50 | 57.32 | 00:00:00 | | 2008-12-04 | 17,053,600 | 57.42 | 57.61 | 55.53 | 56.18 | 00:00:00 | | 2008-12-05 | 16,614,100 | 55.86 | 58.37 | 55.25 | 58.23 | 00:00:00 | | 2008-12-08 | 16,361,100 | 59.07 | 59.77 | 57.75 | 58.77 | 00:00:00 | | 2008-12-09 | 13,779,200 | 58.95 | 59.00 | 57.50 | 57.81 | 00:00:00 | | 2008-12-10 | 13,131,200 | 58.82 | 58.82 | 56.84 | 57.80 | 00:00:00 | | 2008-12-11 | 15,953,500 | 57.40 | 58.84 | 57.05 | 58.25 | 00:00:00 | | 2008-12-12 | 14,749,700 | 57.21 | 57.64 | 56.41 | 57.25 | 00:00:00 | | 2008-12-15 | 12,984,300 | 57.73 | 58.39 | 56.95 | 57.81 | 00:00:00 | | 2008-12-16 | 17,915,200 | 58.45 | 59.75 | 57.63 | 59.60 | 00:00:00 | | 2008-12-17 | 15,634,400 | 59.05 | 59.39 | 58.40 | 58.78 | 00:00:00 | | 2008-12-18 | 18,919,300 | 59.55 | 60.25 | 58.49 | 58.99 | 00:00:00 | | 2008-12-19 | 23,131,200 | 59.55 | 60.15 | 58.54 | 58.84 | 00:00:00 | | 2008-12-22 | 14,157,000 | 59.18 | 59.54 | 58.06 | 58.93 | 00:00:00 | | 2008-12-23 | 10,555,500 | 59.19 | 59.94 | 58.58 | 58.68 | 00:00:00 | | 2008-12-24 | 3,633,700 | 58.80 | 58.96 | 58.26 | 58.56 | 00:00:00 | | 2008-12-26 | 4,249,100 | 58.84 | 59.34 | 58.20 | 58.56 | 00:00:00 | | 2008-12-29 | 9,860,100 | 58.58 | 58.88 | 57.34 | 58.15 | 00:00:00 | | 2008-12-30 | 10,880,600 | 58.48 | 59.17 | 58.27 | 59.17 | 00:00:00 | | 2008-12-31 | 11,920,500 | 59.18 | 60.05 | 59.07 | 59.83 | 00:00:00 | | 2009-01-02 | 11,638,900 | 60.13 | 61.00 | 59.04 | 60.65 | 00:00:00 | | 2009-01-05 | 15,540,000 | 60.42 | 60.77 | 59.36 | 60.05 | 00:00:00 | | 2009-01-06 | 22,097,600 | 60.33 | 60.44 | 58.90 | 59.69 | 00:00:00 | | 2009-01-07 | 14,293,300 | 59.24 | 59.82 | 58.75 | 59.13 | 00:00:00 | | 2009-01-08 | 17,345,400 | 59.66 | 59.89 | 58.63 | 59.02 | 00:00:00 | | 2009-01-09 | 14,698,300 | 59.14 | 59.55 | 58.55 | 59.05 | 00:00:00 | | 2009-01-12 | 15,253,100 | 59.08 | 59.41 | 58.15 | 58.34 | 00:00:00 | | 2009-01-13 | 15,513,400 | 58.60 | 59.12 | 58.38 | 58.84 | 00:00:00 | | 2009-01-14 | 16,707,900 | 58.55 | 58.59 | 57.38 | 57.95 | 00:00:00 | | 2009-01-15 | 20,383,600 | 58.09 | 58.20 | 56.01 | 57.62 | 00:00:00 | | 2009-01-16 | 20,746,500 | 58.07 | 58.07 | 56.63 | 57.44 | 00:00:00 | | 2009-01-20 | 23,153,700 | 56.51 | 58.03 | 56.50 | 56.75 | 00:00:00 | | 2009-01-21 | 22,306,100 | 57.59 | 57.59 | 55.09 | 56.36 | 00:00:00 | | 2009-01-22 | 19,146,100 | 56.37 | 56.97 | 55.61 | 56.87 | 00:00:00 | | 2009-01-23 | 21,143,000 | 56.15 | 56.39 | 55.10 | 55.97 | 00:00:00 | | 2009-01-26 | 16,347,800 | 56.20 | 56.95 | 55.80 | 56.55 | 00:00:00 | | 2009-01-27 | 14,771,500 | 56.85 | 57.74 | 56.51 | 57.54 | 00:00:00 | | 2009-01-28 | 18,096,400 | 58.23 | 58.75 | 57.90 | 58.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
