|
 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 | | 2000-06-23 | 3,848,200 | 88.81 | 89.94 | 88.69 | 89.75 | 00:00:00 | | 2000-06-26 | 15,786,600 | 92.37 | 95.50 | 92.06 | 95.50 | 00:00:00 | | 2000-06-27 | 14,786,200 | 95.31 | 98.19 | 95.25 | 97.94 | 00:00:00 | | 2000-06-28 | 8,785,000 | 97.00 | 98.31 | 96.81 | 98.08 | 00:00:00 | | 2000-06-29 | 8,611,600 | 98.00 | 99.37 | 97.31 | 98.56 | 00:00:00 | | 2000-06-30 | 16,090,400 | 98.00 | 101.98 | 96.44 | 101.87 | 00:00:00 | | 2000-07-03 | 4,776,000 | 101.25 | 101.25 | 99.94 | 101.06 | 00:00:00 | | 2000-07-05 | 7,306,800 | 100.81 | 101.44 | 99.87 | 101.00 | 00:00:00 | | 2000-07-06 | 5,795,400 | 100.00 | 100.37 | 99.19 | 99.69 | 00:00:00 | | 2000-07-07 | 6,508,400 | 99.50 | 100.87 | 99.31 | 99.75 | 00:00:00 | | 2000-07-10 | 4,349,400 | 100.75 | 100.87 | 99.81 | 100.19 | 00:00:00 | | 2000-07-11 | 6,782,800 | 99.37 | 100.44 | 99.00 | 100.19 | 00:00:00 | | 2000-07-12 | 5,678,400 | 99.25 | 99.56 | 98.00 | 98.06 | 00:00:00 | | 2000-07-13 | 7,656,600 | 97.50 | 97.56 | 95.00 | 95.25 | 00:00:00 | | 2000-07-14 | 12,587,600 | 92.75 | 92.81 | 91.06 | 91.81 | 00:00:00 | | 2000-07-17 | 8,805,000 | 93.00 | 95.75 | 92.50 | 94.34 | 00:00:00 | | 2000-07-18 | 8,287,600 | 94.44 | 95.44 | 94.37 | 95.00 | 00:00:00 | | 2000-07-19 | 5,367,200 | 94.87 | 95.69 | 92.75 | 93.19 | 00:00:00 | | 2000-07-20 | 5,950,000 | 93.25 | 93.25 | 91.62 | 91.87 | 00:00:00 | | 2000-07-21 | 7,627,800 | 91.87 | 93.44 | 91.00 | 92.25 | 00:00:00 | | 2000-07-24 | 5,685,000 | 92.31 | 95.37 | 92.31 | 94.45 | 00:00:00 | | 2000-07-25 | 5,880,600 | 94.56 | 94.75 | 92.75 | 93.50 | 00:00:00 | | 2000-07-26 | 7,357,200 | 93.50 | 93.50 | 90.25 | 90.25 | 00:00:00 | | 2000-07-27 | 6,589,400 | 90.75 | 92.94 | 90.62 | 91.86 | 00:00:00 | | 2000-07-28 | 4,846,800 | 92.87 | 93.69 | 92.19 | 93.66 | 00:00:00 | | 2000-07-31 | 6,338,200 | 93.69 | 93.94 | 92.50 | 93.06 | 00:00:00 | | 2000-08-01 | 5,051,000 | 92.50 | 95.00 | 92.37 | 94.81 | 00:00:00 | | 2000-08-02 | 4,982,200 | 94.94 | 96.69 | 94.25 | 96.50 | 00:00:00 | | 2000-08-03 | 5,716,600 | 96.25 | 97.37 | 96.12 | 97.00 | 00:00:00 | | 2000-08-04 | 4,064,000 | 96.62 | 96.69 | 95.31 | 96.56 | 00:00:00 | | 2000-08-07 | 3,817,600 | 97.50 | 97.50 | 95.94 | 96.86 | 00:00:00 | | 2000-08-08 | 4,603,400 | 96.50 | 97.50 | 95.69 | 96.67 | 00:00:00 | | 2000-08-09 | 7,089,600 | 96.56 | 97.19 | 93.62 | 94.81 | 00:00:00 | | 2000-08-10 | 5,748,800 | 95.75 | 97.87 | 95.25 | 97.41 | 00:00:00 | | 2000-08-11 | 4,491,800 | 97.50 | 98.87 | 97.12 | 97.84 | 00:00:00 | | 2000-08-14 | 2,864,400 | 98.00 | 98.37 | 96.56 | 97.31 | 00:00:00 | | 2000-08-15 | 3,298,800 | 96.75 | 97.31 | 95.81 | 96.09 | 00:00:00 | | 2000-08-16 | 3,220,000 | 96.87 | 98.19 | 96.75 | 97.84 | 00:00:00 | | 2000-08-17 | 4,721,600 | 98.00 | 98.12 | 96.56 | 97.00 | 00:00:00 | | 2000-08-18 | 5,486,200 | 97.00 | 97.25 | 95.31 | 96.42 | 00:00:00 | | 2000-08-21 | 3,669,600 | 97.00 | 97.75 | 96.50 | 97.00 | 00:00:00 | | 2000-08-22 | 3,228,800 | 97.19 | 97.87 | 96.81 | 97.75 | 00:00:00 | | 2000-08-23 | 3,442,200 | 97.69 | 97.94 | 95.75 | 96.94 | 00:00:00 | | 2000-08-24 | 3,304,000 | 95.75 | 96.56 | 95.50 | 96.25 | 00:00:00 | | 2000-08-25 | 3,700,000 | 95.62 | 96.19 | 94.81 | 95.44 | 00:00:00 | | 2000-08-28 | 5,161,200 | 94.50 | 96.56 | 94.19 | 94.75 | 00:00:00 | | 2000-08-29 | 3,902,200 | 94.00 | 94.19 | 92.81 | 93.00 | 00:00:00 | | 2000-08-30 | 4,207,600 | 92.00 | 92.81 | 91.25 | 91.25 | 00:00:00 | | 2000-08-31 | 4,703,800 | 93.12 | 93.87 | 91.62 | 91.95 | 00:00:00 | | 2000-09-01 | 3,040,600 | 92.50 | 92.94 | 91.87 | 92.62 | 00:00:00 | | 2000-09-05 | 5,308,400 | 92.62 | 93.44 | 91.31 | 93.25 | 00:00:00 | | 2000-09-06 | 5,622,600 | 94.00 | 94.00 | 93.06 | 93.25 | 00:00:00 | | 2000-09-07 | 2,648,800 | 93.31 | 93.87 | 92.62 | 93.44 | 00:00:00 | | 2000-09-08 | 3,813,200 | 93.00 | 94.50 | 93.00 | 94.47 | 00:00:00 | | 2000-09-11 | 4,103,400 | 94.69 | 95.44 | 94.69 | 95.02 | 00:00:00 | | 2000-09-12 | 3,927,200 | 96.12 | 96.64 | 95.37 | 96.62 | 00:00:00 | | 2000-09-13 | 4,902,200 | 96.62 | 97.81 | 96.56 | 97.62 | 00:00:00 | | 2000-09-14 | 4,170,000 | 97.56 | 97.56 | 95.81 | 95.94 | 00:00:00 | | 2000-09-15 | 6,267,600 | 95.44 | 95.94 | 94.94 | 95.00 | 00:00:00 | | 2000-09-18 | 7,644,400 | 92.75 | 93.75 | 91.87 | 92.12 | 00:00:00 | | 2000-09-19 | 3,948,800 | 91.81 | 92.50 | 91.19 | 91.81 | 00:00:00 | | 2000-09-20 | 5,467,200 | 91.87 | 92.75 | 90.31 | 91.08 | 00:00:00 | | 2000-09-21 | 5,855,000 | 91.06 | 94.50 | 91.06 | 94.25 | 00:00:00 | | 2000-09-22 | 5,524,000 | 95.50 | 96.56 | 94.61 | 95.87 | 00:00:00 | | 2000-09-25 | 3,988,400 | 95.81 | 96.44 | 94.81 | 95.86 | 00:00:00 | | 2000-09-26 | 4,559,000 | 95.81 | 96.31 | 93.56 | 94.50 | 00:00:00 | | 2000-09-27 | 4,312,200 | 94.44 | 95.69 | 93.44 | 95.09 | 00:00:00 | | 2000-09-28 | 6,301,800 | 95.31 | 96.44 | 92.94 | 93.37 | 00:00:00 | | 2000-09-29 | 5,262,600 | 93.25 | 95.19 | 92.75 | 93.94 | 00:00:00 | | 2000-10-02 | 4,211,200 | 94.19 | 94.25 | 92.25 | 93.19 | 00:00:00 | | 2000-10-03 | 4,407,600 | 93.06 | 93.81 | 91.94 | 92.50 | 00:00:00 | | 2000-10-04 | 6,855,600 | 92.00 | 93.75 | 90.31 | 90.31 | 00:00:00 | | 2000-10-05 | 6,479,000 | 91.50 | 93.75 | 91.12 | 93.06 | 00:00:00 | | 2000-10-06 | 4,680,000 | 92.94 | 94.12 | 91.25 | 92.31 | 00:00:00 | | 2000-10-09 | 2,921,800 | 92.31 | 93.00 | 91.25 | 91.31 | 00:00:00 | | 2000-10-10 | 6,105,600 | 92.37 | 95.00 | 91.56 | 94.62 | 00:00:00 | | 2000-10-11 | 7,883,400 | 95.19 | 96.25 | 94.37 | 96.00 | 00:00:00 | | 2000-10-12 | 9,289,000 | 95.81 | 97.50 | 94.62 | 97.00 | 00:00:00 | | 2000-10-13 | 9,108,800 | 97.12 | 97.50 | 95.62 | 95.81 | 00:00:00 | | 2000-10-16 | 5,602,600 | 95.81 | 97.31 | 95.37 | 96.94 | 00:00:00 | | 2000-10-17 | 9,026,600 | 96.00 | 97.44 | 95.37 | 97.06 | 00:00:00 | | 2000-10-18 | 7,053,800 | 95.50 | 96.75 | 94.06 | 94.25 | 00:00:00 | | 2000-10-19 | 10,969,600 | 92.50 | 93.56 | 90.87 | 91.75 | 00:00:00 | | 2000-10-20 | 6,258,800 | 91.50 | 92.75 | 91.06 | 91.87 | 00:00:00 | | 2000-10-23 | 7,216,800 | 92.00 | 93.37 | 91.56 | 91.56 | 00:00:00 | | 2000-10-24 | 6,155,000 | 91.62 | 92.44 | 90.62 | 91.69 | 00:00:00 | | 2000-10-25 | 7,650,600 | 91.69 | 94.94 | 91.56 | 93.94 | 00:00:00 | | 2000-10-26 | 4,974,600 | 93.75 | 94.87 | 93.06 | 93.12 | 00:00:00 | | 2000-10-27 | 3,911,000 | 92.94 | 93.81 | 92.25 | 92.75 | 00:00:00 | | 2000-10-30 | 4,392,600 | 93.62 | 94.56 | 92.81 | 94.37 | 00:00:00 | | 2000-10-31 | 6,984,400 | 93.87 | 93.87 | 91.50 | 92.12 | 00:00:00 | | 2000-11-01 | 9,450,000 | 92.00 | 92.19 | 89.25 | 91.00 | 00:00:00 | | 2000-11-02 | 9,391,800 | 91.50 | 91.56 | 89.19 | 89.87 | 00:00:00 | | 2000-11-03 | 5,839,600 | 90.25 | 92.19 | 89.31 | 91.69 | 00:00:00 | | 2000-11-06 | 5,824,000 | 92.06 | 92.94 | 91.50 | 92.06 | 00:00:00 | | 2000-11-07 | 4,924,000 | 92.00 | 92.87 | 90.75 | 92.12 | 00:00:00 | | 2000-11-08 | 6,145,400 | 92.94 | 94.75 | 92.94 | 93.44 | 00:00:00 | | 2000-11-09 | 5,669,600 | 93.44 | 94.31 | 91.00 | 93.56 | 00:00:00 | | 2000-11-10 | 6,075,000 | 93.37 | 95.44 | 92.87 | 94.44 | 00:00:00 | | 2000-11-13 | 6,371,000 | 94.19 | 95.31 | 92.25 | 93.06 | 00:00:00 | | 2000-11-14 | 5,346,800 | 92.94 | 94.62 | 91.87 | 94.62 | 00:00:00 | | 2000-11-15 | 4,188,800 | 94.25 | 95.00 | 93.75 | 95.00 | 00:00:00 | | 2000-11-16 | 3,599,400 | 95.00 | 95.06 | 93.37 | 94.19 | 00:00:00 | | 2000-11-17 | 5,298,400 | 94.69 | 95.25 | 94.25 | 95.12 | 00:00:00 | | 2000-11-20 | 5,512,600 | 95.12 | 96.94 | 95.12 | 96.19 | 00:00:00 | | 2000-11-21 | 7,241,800 | 96.50 | 97.87 | 95.75 | 97.75 | 00:00:00 | | 2000-11-22 | 5,502,800 | 96.00 | 97.25 | 95.50 | 96.50 | 00:00:00 | | 2000-11-24 | 3,007,800 | 96.50 | 96.50 | 94.00 | 95.06 | 00:00:00 | | 2000-11-27 | 5,487,200 | 95.37 | 97.50 | 94.31 | 97.37 | 00:00:00 | | 2000-11-28 | 11,188,200 | 97.94 | 100.12 | 97.50 | 100.12 | 00:00:00 | | 2000-11-29 | 7,554,400 | 99.62 | 100.81 | 99.62 | 100.25 | 00:00:00 | | 2000-11-30 | 14,932,600 | 100.25 | 103.00 | 99.75 | 100.00 | 00:00:00 | | 2000-12-01 | 10,427,200 | 99.25 | 100.00 | 96.69 | 97.75 | 00:00:00 | | 2000-12-04 | 6,063,800 | 95.87 | 100.00 | 95.87 | 99.56 | 00:00:00 | | 2000-12-05 | 6,262,600 | 99.75 | 99.75 | 97.75 | 99.50 | 00:00:00 | | 2000-12-06 | 8,378,400 | 97.75 | 98.75 | 95.56 | 96.12 | 00:00:00 | | 2000-12-07 | 5,005,600 | 97.50 | 98.00 | 96.19 | 97.06 | 00:00:00 | | 2000-12-08 | 6,381,600 | 95.62 | 97.19 | 95.62 | 96.37 | 00:00:00 | | 2000-12-11 | 5,841,200 | 96.00 | 97.00 | 95.25 | 95.62 | 00:00:00 | | 2000-12-12 | 6,527,800 | 95.56 | 98.00 | 95.50 | 97.00 | 00:00:00 | | 2000-12-13 | 7,544,400 | 98.00 | 99.62 | 97.62 | 98.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
