|
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 | 2009-01-28 | 18,096,400 | 58.23 | 58.75 | 57.90 | 58.56 | 00:00:00 | 2009-01-29 | 16,159,300 | 58.17 | 58.77 | 57.65 | 58.28 | 00:00:00 | 2009-01-30 | 13,858,500 | 58.18 | 58.39 | 57.25 | 57.69 | 00:00:00 | 2009-02-02 | 10,933,900 | 57.25 | 58.14 | 56.92 | 57.69 | 00:00:00 | 2009-02-03 | 13,181,700 | 58.07 | 58.81 | 57.23 | 58.58 | 00:00:00 | 2009-02-04 | 11,429,500 | 58.71 | 59.13 | 57.67 | 57.96 | 00:00:00 | 2009-02-05 | 14,781,300 | 57.93 | 58.54 | 56.99 | 58.11 | 00:00:00 | 2009-02-06 | 11,458,700 | 58.26 | 58.72 | 57.80 | 58.51 | 00:00:00 | 2009-02-09 | 9,357,000 | 58.46 | 58.70 | 57.96 | 58.50 | 00:00:00 | 2009-02-10 | 16,612,000 | 57.98 | 58.50 | 56.60 | 56.73 | 00:00:00 | 2009-02-11 | 14,692,600 | 56.88 | 57.37 | 56.53 | 57.33 | 00:00:00 | 2009-02-12 | 14,424,600 | 56.92 | 57.85 | 56.08 | 57.78 | 00:00:00 | 2009-02-13 | 12,563,900 | 57.71 | 57.80 | 56.81 | 57.10 | 00:00:00 | 2009-02-17 | 15,234,400 | 56.07 | 56.79 | 55.73 | 55.98 | 00:00:00 | 2009-02-18 | 15,517,100 | 55.70 | 56.26 | 55.42 | 55.83 | 00:00:00 | 2009-02-19 | 12,199,800 | 56.26 | 56.50 | 55.63 | 55.93 | 00:00:00 | 2009-02-20 | 24,427,000 | 55.01 | 55.47 | 54.55 | 54.65 | 00:00:00 | 2009-02-23 | 20,500,400 | 54.17 | 55.09 | 53.58 | 53.65 | 00:00:00 | 2009-02-24 | 18,848,100 | 54.60 | 54.77 | 53.84 | 54.54 | 00:00:00 | 2009-02-25 | 20,978,900 | 54.32 | 54.76 | 53.59 | 53.96 | 00:00:00 | 2009-02-26 | 21,284,600 | 54.49 | 54.49 | 52.30 | 52.44 | 00:00:00 | 2009-02-27 | 29,873,300 | 51.59 | 52.00 | 49.94 | 50.00 | 00:00:00 | 2009-03-02 | 27,902,900 | 49.03 | 49.43 | 47.84 | 47.92 | 00:00:00 | 2009-03-03 | 25,987,400 | 47.98 | 48.53 | 47.34 | 47.64 | 00:00:00 | 2009-03-04 | 24,253,500 | 47.78 | 49.37 | 47.39 | 49.10 | 00:00:00 | 2009-03-05 | 22,344,000 | 48.31 | 48.61 | 47.41 | 47.67 | 00:00:00 | 2009-03-06 | 19,202,100 | 47.60 | 48.59 | 47.01 | 47.97 | 00:00:00 | 2009-03-09 | 23,304,900 | 47.46 | 47.75 | 46.25 | 46.60 | 00:00:00 | 2009-03-10 | 21,883,400 | 47.23 | 47.87 | 46.93 | 47.78 | 00:00:00 | 2009-03-11 | 16,569,300 | 48.22 | 48.73 | 47.57 | 47.90 | 00:00:00 | 2009-03-12 | 16,337,000 | 47.72 | 49.32 | 47.33 | 49.00 | 00:00:00 | 2009-03-13 | 16,509,600 | 49.68 | 50.79 | 49.25 | 50.64 | 00:00:00 | 2009-03-16 | 16,547,600 | 51.13 | 51.51 | 50.65 | 50.73 | 00:00:00 | 2009-03-17 | 17,325,700 | 50.70 | 50.79 | 49.46 | 50.72 | 00:00:00 | 2009-03-18 | 16,730,400 | 50.69 | 51.58 | 50.25 | 50.66 | 00:00:00 | 2009-03-19 | 18,963,600 | 51.16 | 51.16 | 49.49 | 50.06 | 00:00:00 | 2009-03-20 | 27,591,800 | 51.09 | 52.00 | 50.89 | 51.67 | 00:00:00 | 2009-03-23 | 18,822,300 | 52.38 | 53.23 | 51.67 | 53.23 | 00:00:00 | 2009-03-24 | 17,093,700 | 52.99 | 53.60 | 52.31 | 52.70 | 00:00:00 | 2009-03-25 | 15,822,000 | 52.98 | 53.27 | 52.01 | 52.86 | 00:00:00 | 2009-03-26 | 14,574,000 | 53.08 | 53.70 | 52.25 | 52.90 | 00:00:00 | 2009-03-27 | 11,293,600 | 52.69 | 53.29 | 52.55 | 52.83 | 00:00:00 | 2009-03-30 | 15,743,200 | 52.54 | 53.46 | 52.36 | 53.01 | 00:00:00 | 2009-03-31 | 18,517,700 | 53.36 | 53.50 | 52.41 | 52.60 | 00:00:00 | 2009-04-01 | 13,730,300 | 52.30 | 53.20 | 51.88 | 53.04 | 00:00:00 | 2009-04-02 | 17,418,900 | 53.29 | 54.13 | 52.66 | 52.97 | 00:00:00 | 2009-04-03 | 15,213,700 | 53.00 | 53.30 | 51.75 | 52.15 | 00:00:00 | 2009-04-06 | 12,768,700 | 52.03 | 52.54 | 51.67 | 52.20 | 00:00:00 | 2009-04-07 | 13,130,100 | 51.89 | 52.00 | 51.28 | 51.36 | 00:00:00 | 2009-04-08 | 10,935,000 | 51.54 | 51.87 | 51.20 | 51.45 | 00:00:00 | 2009-04-09 | 15,056,300 | 51.99 | 52.06 | 51.10 | 51.41 | 00:00:00 | 2009-04-13 | 12,067,200 | 51.27 | 51.56 | 51.00 | 51.15 | 00:00:00 | 2009-04-14 | 20,768,400 | 51.99 | 52.46 | 51.21 | 51.37 | 00:00:00 | 2009-04-15 | 11,502,500 | 51.79 | 52.08 | 51.35 | 51.77 | 00:00:00 | 2009-04-16 | 12,216,300 | 51.91 | 52.32 | 51.55 | 52.20 | 00:00:00 | 2009-04-17 | 17,691,800 | 52.50 | 53.37 | 52.25 | 53.05 | 00:00:00 | 2009-04-20 | 15,308,900 | 53.17 | 53.49 | 52.34 | 52.47 | 00:00:00 | 2009-04-21 | 12,236,500 | 52.55 | 52.88 | 52.00 | 52.46 | 00:00:00 | 2009-04-22 | 13,348,300 | 52.10 | 52.15 | 51.11 | 51.18 | 00:00:00 | 2009-04-23 | 14,595,000 | 51.38 | 51.51 | 50.31 | 51.40 | 00:00:00 | 2009-04-24 | 14,767,300 | 51.76 | 51.84 | 50.64 | 50.92 | 00:00:00 | 2009-04-27 | 13,055,900 | 51.32 | 51.71 | 50.63 | 50.86 | 00:00:00 | 2009-04-28 | 12,084,100 | 50.78 | 51.28 | 50.41 | 50.65 | 00:00:00 | 2009-04-29 | 18,496,500 | 51.05 | 51.09 | 50.12 | 51.03 | 00:00:00 | 2009-04-30 | 19,983,400 | 51.47 | 52.61 | 51.35 | 52.36 | 00:00:00 | 2009-05-01 | 12,492,000 | 52.53 | 52.59 | 51.67 | 52.59 | 00:00:00 | 2009-05-04 | 15,114,500 | 52.61 | 53.90 | 52.60 | 53.76 | 00:00:00 | 2009-05-05 | 13,320,600 | 53.75 | 54.40 | 53.45 | 54.36 | 00:00:00 | 2009-05-06 | 16,616,500 | 54.75 | 54.75 | 53.58 | 54.21 | 00:00:00 | 2009-05-07 | 15,243,000 | 53.88 | 55.00 | 53.54 | 54.89 | 00:00:00 | 2009-05-08 | 13,030,600 | 55.07 | 55.50 | 54.70 | 54.98 | 00:00:00 | 2009-05-11 | 13,073,000 | 54.56 | 54.87 | 54.00 | 54.11 | 00:00:00 | 2009-05-12 | 11,784,600 | 54.48 | 55.17 | 53.90 | 55.00 | 00:00:00 | 2009-05-13 | 10,972,400 | 54.70 | 55.44 | 54.51 | 55.15 | 00:00:00 | 2009-05-14 | 11,986,300 | 55.32 | 55.40 | 54.76 | 55.02 | 00:00:00 | 2009-05-15 | 16,390,700 | 55.00 | 55.44 | 54.71 | 55.41 | 00:00:00 | 2009-05-18 | 12,879,100 | 55.80 | 56.12 | 55.22 | 56.05 | 00:00:00 | 2009-05-19 | 13,350,400 | 56.21 | 56.21 | 55.70 | 55.89 | 00:00:00 | 2009-05-20 | 13,729,800 | 56.22 | 56.48 | 55.80 | 55.87 | 00:00:00 | 2009-05-21 | 12,492,700 | 55.43 | 55.58 | 54.45 | 54.99 | 00:00:00 | 2009-05-22 | 7,425,900 | 55.10 | 55.44 | 54.63 | 54.77 | 00:00:00 | 2009-05-26 | 11,389,200 | 54.69 | 55.42 | 54.12 | 55.26 | 00:00:00 | 2009-05-27 | 12,480,300 | 55.44 | 55.50 | 54.16 | 54.22 | 00:00:00 | 2009-05-28 | 10,890,800 | 54.25 | 54.92 | 53.86 | 54.53 | 00:00:00 | 2009-05-29 | 12,505,200 | 54.59 | 55.28 | 54.00 | 55.16 | 00:00:00 | 2009-06-01 | 12,454,200 | 55.75 | 56.05 | 55.27 | 55.78 | 00:00:00 | 2009-06-02 | 10,277,000 | 56.05 | 56.48 | 55.62 | 56.21 | 00:00:00 | 2009-06-03 | 11,191,300 | 55.88 | 56.30 | 55.66 | 56.16 | 00:00:00 | 2009-06-04 | 12,219,700 | 56.36 | 56.40 | 55.47 | 55.84 | 00:00:00 | 2009-06-05 | 10,215,400 | 55.81 | 56.20 | 55.14 | 55.93 | 00:00:00 | 2009-06-08 | 9,891,200 | 55.72 | 56.14 | 55.16 | 55.63 | 00:00:00 | 2009-06-09 | 11,161,100 | 56.03 | 56.25 | 55.65 | 55.70 | 00:00:00 | 2009-06-10 | 13,263,900 | 56.02 | 56.25 | 55.22 | 55.66 | 00:00:00 | 2009-06-11 | 12,745,500 | 55.65 | 56.48 | 55.61 | 56.05 | 00:00:00 | 2009-06-12 | 11,882,300 | 55.88 | 56.54 | 55.72 | 56.06 | 00:00:00 | 2009-06-15 | 14,810,500 | 55.84 | 55.98 | 54.54 | 54.75 | 00:00:00 | 2009-06-16 | 12,606,700 | 55.01 | 55.32 | 54.59 | 54.62 | 00:00:00 | 2009-06-17 | 13,032,500 | 54.68 | 55.53 | 54.55 | 55.20 | 00:00:00 | 2009-06-18 | 12,103,400 | 55.37 | 56.17 | 55.01 | 55.79 | 00:00:00 | 2009-06-19 | 19,334,700 | 56.30 | 56.65 | 55.91 | 56.09 | 00:00:00 | 2009-06-22 | 13,237,400 | 55.87 | 55.96 | 55.38 | 55.49 | 00:00:00 | 2009-06-23 | 12,447,400 | 55.54 | 55.59 | 54.91 | 55.01 | 00:00:00 | 2009-06-24 | 12,467,600 | 55.26 | 55.83 | 55.04 | 55.46 | 00:00:00 | 2009-06-25 | 14,239,900 | 55.31 | 56.44 | 55.12 | 56.27 | 00:00:00 | 2009-06-26 | 32,295,700 | 56.21 | 56.60 | 55.65 | 56.60 | 00:00:00 | 2009-06-29 | 13,811,100 | 56.61 | 57.00 | 56.03 | 56.96 | 00:00:00 | 2009-06-30 | 15,974,700 | 57.23 | 57.23 | 56.23 | 56.80 | 00:00:00 | 2009-07-01 | 15,318,000 | 56.82 | 57.18 | 56.39 | 57.07 | 00:00:00 | 2009-07-02 | 15,118,600 | 56.73 | 56.73 | 55.95 | 55.98 | 00:00:00 | 2009-07-06 | 12,879,500 | 56.11 | 56.76 | 55.71 | 56.62 | 00:00:00 | 2009-07-07 | 9,678,600 | 56.61 | 56.71 | 56.13 | 56.23 | 00:00:00 | 2009-07-08 | 15,414,200 | 56.45 | 57.22 | 56.23 | 57.08 | 00:00:00 | 2009-07-09 | 11,324,800 | 57.10 | 57.25 | 56.29 | 56.69 | 00:00:00 | 2009-07-10 | 13,661,800 | 56.34 | 57.38 | 56.25 | 56.93 | 00:00:00 | 2009-07-13 | 13,564,900 | 56.91 | 57.86 | 56.77 | 57.72 | 00:00:00 | 2009-07-14 | 20,433,700 | 58.00 | 58.71 | 57.44 | 58.23 | 00:00:00 | 2009-07-15 | 12,986,200 | 58.46 | 59.00 | 58.22 | 58.96 | 00:00:00 | 2009-07-16 | 11,596,000 | 58.94 | 59.70 | 58.82 | 59.25 | 00:00:00 | 2009-07-17 | 11,311,000 | 59.56 | 59.56 | 58.74 | 59.23 | 00:00:00 | 2009-07-20 | 9,226,300 | 59.46 | 59.46 | 58.74 | 59.06 | 00:00:00 | 2009-07-21 | 11,222,600 | 59.33 | 59.90 | 58.82 | 59.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|