|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 7,975,700 | 64.75 | 64.75 | 64.01 | 64.22 | 00:00:00 | | 2010-01-12 | 10,820,700 | 64.13 | 64.72 | 64.02 | 64.56 | 00:00:00 | | 2010-01-13 | 13,023,800 | 64.54 | 65.23 | 64.54 | 64.97 | 00:00:00 | | 2010-01-14 | 7,899,000 | 65.20 | 65.27 | 64.75 | 65.10 | 00:00:00 | | 2010-01-15 | 20,995,000 | 65.14 | 65.20 | 63.98 | 64.56 | 00:00:00 | | 2010-01-19 | 15,181,800 | 64.14 | 65.75 | 64.11 | 65.35 | 00:00:00 | | 2010-01-20 | 13,033,000 | 65.47 | 65.95 | 64.47 | 65.15 | 00:00:00 | | 2010-01-21 | 14,473,900 | 65.07 | 65.47 | 63.80 | 63.97 | 00:00:00 | | 2010-01-22 | 14,017,200 | 63.91 | 64.19 | 63.09 | 63.20 | 00:00:00 | | 2010-01-25 | 10,001,700 | 63.67 | 63.70 | 63.05 | 63.22 | 00:00:00 | | 2010-01-26 | 15,630,300 | 62.64 | 63.01 | 62.22 | 62.79 | 00:00:00 | | 2010-01-27 | 14,982,400 | 62.78 | 63.72 | 62.70 | 63.44 | 00:00:00 | | 2010-01-28 | 17,096,000 | 63.57 | 64.07 | 63.04 | 63.80 | 00:00:00 | | 2010-01-29 | 17,844,400 | 63.95 | 64.27 | 62.82 | 62.86 | 00:00:00 | | 2010-02-01 | 10,130,600 | 63.26 | 63.26 | 62.77 | 63.09 | 00:00:00 | | 2010-02-02 | 13,609,300 | 63.20 | 64.20 | 62.63 | 63.99 | 00:00:00 | | 2010-02-03 | 9,255,900 | 63.87 | 63.87 | 63.29 | 63.63 | 00:00:00 | | 2010-02-04 | 18,365,300 | 63.49 | 63.62 | 62.62 | 62.64 | 00:00:00 | | 2010-02-05 | 16,764,300 | 62.69 | 63.60 | 61.89 | 62.64 | 00:00:00 | | 2010-02-08 | 10,081,200 | 62.50 | 62.98 | 62.26 | 62.37 | 00:00:00 | | 2010-02-09 | 11,342,400 | 62.55 | 63.47 | 62.47 | 62.76 | 00:00:00 | | 2010-02-10 | 10,115,800 | 62.79 | 63.07 | 62.21 | 62.73 | 00:00:00 | | 2010-02-11 | 8,353,600 | 62.62 | 63.21 | 62.26 | 62.91 | 00:00:00 | | 2010-02-12 | 12,335,800 | 62.61 | 63.00 | 62.11 | 62.72 | 00:00:00 | | 2010-02-16 | 10,212,400 | 63.25 | 63.71 | 62.82 | 63.61 | 00:00:00 | | 2010-02-17 | 9,425,700 | 63.63 | 64.36 | 63.61 | 63.98 | 00:00:00 | | 2010-02-18 | 8,260,600 | 63.98 | 64.70 | 63.95 | 64.53 | 00:00:00 | | 2010-02-19 | 14,222,300 | 64.15 | 64.46 | 63.62 | 63.81 | 00:00:00 | | 2010-02-22 | 9,839,700 | 63.81 | 64.10 | 63.39 | 63.49 | 00:00:00 | | 2010-02-23 | 12,481,400 | 63.56 | 63.85 | 63.23 | 63.31 | 00:00:00 | | 2010-02-24 | 8,519,300 | 63.55 | 63.85 | 63.25 | 63.45 | 00:00:00 | | 2010-02-25 | 10,528,900 | 62.79 | 63.35 | 62.52 | 63.28 | 00:00:00 | | 2010-02-26 | 9,357,800 | 63.46 | 63.59 | 63.00 | 63.00 | 00:00:00 | | 2010-03-01 | 9,219,400 | 63.27 | 63.46 | 63.17 | 63.39 | 00:00:00 | | 2010-03-02 | 9,014,000 | 63.31 | 63.64 | 63.02 | 63.44 | 00:00:00 | | 2010-03-03 | 9,360,400 | 63.59 | 63.75 | 63.22 | 63.40 | 00:00:00 | | 2010-03-04 | 8,067,200 | 63.53 | 63.70 | 63.37 | 63.57 | 00:00:00 | | 2010-03-05 | 10,633,600 | 63.66 | 64.07 | 63.55 | 64.04 | 00:00:00 | | 2010-03-08 | 33,367,700 | 64.08 | 64.41 | 64.02 | 64.20 | 00:00:00 | | 2010-03-09 | 8,827,100 | 64.55 | 64.55 | 64.09 | 64.27 | 00:00:00 | | 2010-03-10 | 8,436,600 | 64.49 | 64.56 | 64.15 | 64.29 | 00:00:00 | | 2010-03-11 | 9,957,800 | 64.15 | 64.22 | 63.60 | 64.22 | 00:00:00 | | 2010-03-12 | 8,223,000 | 64.26 | 64.26 | 63.85 | 64.18 | 00:00:00 | | 2010-03-15 | 7,444,700 | 64.14 | 64.57 | 64.07 | 64.57 | 00:00:00 | | 2010-03-16 | 8,882,000 | 64.70 | 64.72 | 64.23 | 64.53 | 00:00:00 | | 2010-03-17 | 8,060,700 | 64.72 | 64.74 | 64.48 | 64.65 | 00:00:00 | | 2010-03-18 | 11,742,100 | 64.58 | 65.15 | 64.37 | 65.06 | 00:00:00 | | 2010-03-19 | 23,112,700 | 65.25 | 65.49 | 64.81 | 65.11 | 00:00:00 | | 2010-03-22 | 8,803,800 | 65.07 | 65.44 | 64.98 | 65.10 | 00:00:00 | | 2010-03-23 | 9,453,900 | 65.18 | 65.39 | 64.87 | 65.36 | 00:00:00 | | 2010-03-24 | 9,312,500 | 65.31 | 65.31 | 64.75 | 64.75 | 00:00:00 | | 2010-03-25 | 10,496,600 | 65.04 | 65.25 | 64.53 | 64.57 | 00:00:00 | | 2010-03-26 | 9,450,400 | 64.68 | 64.72 | 64.33 | 64.38 | 00:00:00 | | 2010-03-29 | 7,812,900 | 64.46 | 64.93 | 64.40 | 64.82 | 00:00:00 | | 2010-03-30 | 8,311,600 | 64.95 | 64.98 | 64.56 | 64.90 | 00:00:00 | | 2010-03-31 | 11,939,100 | 64.84 | 65.31 | 64.70 | 65.20 | 00:00:00 | | 2010-04-01 | 10,545,500 | 65.37 | 65.77 | 65.24 | 65.77 | 00:00:00 | | 2010-04-05 | 8,617,600 | 65.77 | 65.89 | 65.38 | 65.40 | 00:00:00 | | 2010-04-06 | 8,260,100 | 65.13 | 65.45 | 65.00 | 65.31 | 00:00:00 | | 2010-04-07 | 9,409,400 | 65.24 | 65.49 | 65.08 | 65.22 | 00:00:00 | | 2010-04-08 | 8,941,500 | 65.19 | 65.19 | 64.77 | 64.93 | 00:00:00 | | 2010-04-09 | 6,972,700 | 64.88 | 65.17 | 64.78 | 65.14 | 00:00:00 | | 2010-04-12 | 8,692,200 | 65.11 | 65.21 | 64.93 | 65.11 | 00:00:00 | | 2010-04-13 | 12,481,600 | 65.06 | 65.85 | 64.91 | 65.68 | 00:00:00 | | 2010-04-14 | 10,336,900 | 65.43 | 65.60 | 65.18 | 65.49 | 00:00:00 | | 2010-04-15 | 8,656,900 | 65.29 | 65.54 | 65.13 | 65.51 | 00:00:00 | | 2010-04-16 | 15,706,400 | 65.34 | 65.65 | 64.89 | 65.02 | 00:00:00 | | 2010-04-19 | 14,626,300 | 65.06 | 66.10 | 65.06 | 66.03 | 00:00:00 | | 2010-04-20 | 11,916,400 | 66.03 | 66.20 | 65.73 | 65.99 | 00:00:00 | | 2010-04-21 | 13,355,700 | 65.98 | 65.98 | 65.07 | 65.39 | 00:00:00 | | 2010-04-22 | 19,510,800 | 65.18 | 65.24 | 64.33 | 64.78 | 00:00:00 | | 2010-04-23 | 11,674,900 | 64.71 | 65.04 | 64.33 | 65.04 | 00:00:00 | | 2010-04-26 | 9,223,300 | 64.99 | 65.20 | 64.72 | 64.76 | 00:00:00 | | 2010-04-27 | 11,862,200 | 64.57 | 64.88 | 64.21 | 64.28 | 00:00:00 | | 2010-04-28 | 12,476,600 | 64.43 | 64.86 | 64.25 | 64.62 | 00:00:00 | | 2010-04-29 | 7,930,100 | 64.85 | 65.34 | 64.85 | 65.01 | 00:00:00 | | 2010-04-30 | 14,183,900 | 65.13 | 65.34 | 64.30 | 64.30 | 00:00:00 | | 2010-05-03 | 15,148,700 | 65.16 | 65.62 | 64.54 | 65.33 | 00:00:00 | | 2010-05-04 | 14,895,700 | 65.07 | 65.28 | 64.41 | 64.70 | 00:00:00 | | 2010-05-05 | 13,097,200 | 64.58 | 65.29 | 64.44 | 65.14 | 00:00:00 | | 2010-05-06 | 24,295,100 | 65.04 | 65.10 | 60.03 | 63.40 | 00:00:00 | | 2010-05-07 | 20,467,100 | 63.26 | 63.60 | 62.09 | 63.31 | 00:00:00 | | 2010-05-10 | 18,445,400 | 64.91 | 65.36 | 64.00 | 64.75 | 00:00:00 | | 2010-05-11 | 10,879,000 | 64.23 | 65.09 | 64.18 | 64.67 | 00:00:00 | | 2010-05-12 | 11,036,800 | 64.85 | 65.05 | 64.49 | 64.90 | 00:00:00 | | 2010-05-13 | 12,337,000 | 64.84 | 65.16 | 64.51 | 64.67 | 00:00:00 | | 2010-05-14 | 12,430,500 | 64.71 | 64.79 | 63.41 | 63.97 | 00:00:00 | | 2010-05-17 | 10,250,000 | 64.06 | 64.24 | 63.20 | 63.88 | 00:00:00 | | 2010-05-18 | 18,480,900 | 63.44 | 63.56 | 62.85 | 62.97 | 00:00:00 | | 2010-05-19 | 18,863,200 | 62.69 | 62.96 | 62.05 | 62.22 | 00:00:00 | | 2010-05-20 | 24,098,700 | 61.82 | 61.84 | 60.55 | 60.55 | 00:00:00 | | 2010-05-21 | 21,772,800 | 59.78 | 60.96 | 59.51 | 60.88 | 00:00:00 | | 2010-05-24 | 13,993,300 | 60.62 | 61.45 | 60.21 | 60.57 | 00:00:00 | | 2010-05-25 | 21,102,200 | 59.71 | 60.41 | 59.15 | 60.35 | 00:00:00 | | 2010-05-26 | 18,914,100 | 60.83 | 60.83 | 59.65 | 59.66 | 00:00:00 | | 2010-05-27 | 29,926,600 | 59.74 | 59.89 | 58.71 | 59.03 | 00:00:00 | | 2010-05-28 | 26,815,900 | 58.72 | 59.12 | 58.19 | 58.30 | 00:00:00 | | 2010-06-01 | 19,508,400 | 58.21 | 59.41 | 57.55 | 58.76 | 00:00:00 | | 2010-06-02 | 15,581,800 | 59.07 | 59.73 | 58.69 | 59.73 | 00:00:00 | | 2010-06-03 | 14,254,200 | 59.89 | 60.15 | 59.55 | 59.77 | 00:00:00 | | 2010-06-04 | 21,709,200 | 58.96 | 59.03 | 57.76 | 58.01 | 00:00:00 | | 2010-06-07 | 13,843,300 | 58.17 | 58.55 | 58.00 | 58.00 | 00:00:00 | | 2010-06-08 | 14,941,500 | 58.15 | 58.71 | 57.87 | 58.64 | 00:00:00 | | 2010-06-09 | 13,161,900 | 58.80 | 58.94 | 57.94 | 58.17 | 00:00:00 | | 2010-06-10 | 16,969,900 | 58.72 | 59.13 | 58.35 | 58.50 | 00:00:00 | | 2010-06-11 | 14,702,600 | 58.17 | 58.48 | 57.94 | 58.46 | 00:00:00 | | 2010-06-14 | 10,524,000 | 58.70 | 59.10 | 58.38 | 58.42 | 00:00:00 | | 2010-06-15 | 11,103,200 | 58.93 | 59.16 | 58.55 | 59.14 | 00:00:00 | | 2010-06-16 | 8,636,300 | 59.25 | 59.58 | 58.78 | 59.24 | 00:00:00 | | 2010-06-17 | 11,705,200 | 59.28 | 59.44 | 58.65 | 59.18 | 00:00:00 | | 2010-06-18 | 16,838,200 | 59.18 | 59.29 | 58.85 | 59.18 | 00:00:00 | | 2010-06-21 | 11,995,000 | 59.50 | 59.80 | 58.92 | 59.13 | 00:00:00 | | 2010-06-22 | 13,823,800 | 59.25 | 60.09 | 59.12 | 59.16 | 00:00:00 | | 2010-06-23 | 12,659,500 | 59.16 | 59.42 | 58.71 | 59.24 | 00:00:00 | | 2010-06-24 | 18,216,100 | 59.03 | 59.94 | 59.03 | 59.60 | 00:00:00 | | 2010-06-25 | 45,006,900 | 59.86 | 59.87 | 58.63 | 58.70 | 00:00:00 | | 2010-06-28 | 15,834,300 | 59.01 | 59.79 | 58.81 | 59.45 | 00:00:00 | | 2010-06-29 | 20,236,500 | 58.98 | 59.42 | 58.68 | 59.24 | 00:00:00 | | 2010-06-30 | 15,802,100 | 59.04 | 59.61 | 58.94 | 59.06 | 00:00:00 | | 2010-07-01 | 17,973,500 | 59.07 | 59.25 | 58.65 | 59.07 | 00:00:00 | | 2010-07-02 | 10,534,400 | 59.42 | 59.59 | 58.85 | 59.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
